Indicators

Spectrum Brands Holdings Inc (NY: SPB )

92.33 +0.14 (+0.15%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	539.62	541.04	517.81	519.67	186,647	-17.43(-3.24%)
Feb 27, 2018	546.78	549.99	523.40	537.09	326,175	-10.58(-1.93%)
Feb 26, 2018	558.47	570.73	541.46	547.67	411,143	+2.21(+0.41%)
Feb 23, 2018	545.94	553.73	543.36	545.46	71,091	-0.47(-0.09%)
Feb 22, 2018				545.94	177,486	+14.90(+2.81%)
Feb 21, 2018	537.78	537.78	526.62	531.04	133,663	-5.42(-1.01%)
Feb 20, 2018	539.78	543.30	535.41	536.46	90,257	-3.37(-0.62%)
Feb 16, 2018		539.83	539.83	539.83	0	-2.42(-0.45%)
Feb 15, 2018	558.04	559.70	536.99	542.25	118,236	-13.32(-2.40%)
Feb 14, 2018	536.46	570.68	532.30	555.57	169,926	+16.22(+3.01%)
Feb 13, 2018	532.72	540.67	528.35	539.36	187,709	+2.32(+0.43%)
Feb 12, 2018	563.57	568.39	535.51	537.04	169,381	-27.48(-4.87%)
Feb 09, 2018	585.00	591.84	549.30	564.52	253,250	-19.85(-3.40%)
Feb 08, 2018	582.95	602.58	582.95	584.37	238,033	+1.05(+0.18%)
Feb 07, 2018	586.58	591.29	576.73	583.32	174,563	-2.89(-0.49%)
Feb 06, 2018	567.36	590.68	558.47	586.21	248,492	+3.58(+0.61%)
Feb 05, 2018	594.37	603.06	580.47	582.63	53,009	-14.06(-2.36%)
Feb 02, 2018	615.96	619.32	594.90	596.69	120,858	-23.32(-3.76%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.