Indicators

Spectrum Brands Holdings Inc (NY: SPB )

92.33 +0.14 (+0.15%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	80.70	81.27	79.30	80.06	565,991	-0.25(-0.31%)
Feb 28, 2024	79.52	80.44	79.51	80.30	343,749	+0.19(+0.24%)
Feb 27, 2024	78.99	80.21	78.04	80.11	333,072	+1.77(+2.26%)
Feb 26, 2024	79.40	79.94	78.26	78.34	272,225	-0.87(-1.09%)
Feb 23, 2024	79.53	79.89	79.13	79.21	275,923	-0.53(-0.66%)
Feb 22, 2024	81.13	81.13	79.50	79.74	345,339	-1.16(-1.44%)
Feb 21, 2024	81.11	81.62	80.27	80.90	310,221	-0.39(-0.48%)
Feb 20, 2024	82.69	82.90	81.21	81.29	379,384	-2.02(-2.43%)
Feb 16, 2024	84.83	85.11	83.28	83.31	313,227	-1.81(-2.13%)
Feb 15, 2024	85.15	85.63	84.45	85.12	230,221	+0.20(+0.23%)
Feb 14, 2024	84.73	85.26	84.15	84.92	284,915	+0.77(+0.92%)
Feb 13, 2024	85.65	85.73	83.59	84.15	436,253	-2.80(-3.22%)
Feb 12, 2024	85.07	87.28	85.04	86.95	358,593	+1.90(+2.24%)
Feb 09, 2024	85.12	85.89	83.51	85.05	421,170	-0.24(-0.28%)
Feb 08, 2024	80.81	87.16	80.45	85.29	749,306	+6.07(+7.67%)
Feb 07, 2024	78.78	80.10	78.69	79.22	624,893	+0.50(+0.63%)
Feb 06, 2024	78.82	79.45	78.53	78.72	429,883	-0.07(-0.09%)
Feb 05, 2024	77.82	79.11	77.00	78.79	282,693	+0.68(+0.88%)
Feb 02, 2024	78.37	78.72	77.63	78.11	384,198	-0.58(-0.74%)

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.