Indicators

Spectrum Brands Holdings Inc (NY: SPB )

91.75 -0.44 (-0.48%)

Streaming Delayed Price Updated: 10:34 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	45.23	48.38	44.81	48.30	997,562	+1.85(+3.97%)
Feb 27, 2020	47.95	48.39	46.41	46.45	745,336	-2.19(-4.50%)
Feb 26, 2020	51.24	51.49	48.54	48.64	538,355	-2.61(-5.09%)
Feb 25, 2020	53.35	53.73	51.10	51.24	789,396	-2.25(-4.21%)
Feb 24, 2020	54.24	55.33	53.38	53.49	690,404	-1.86(-3.35%)
Feb 21, 2020	53.77	55.69	53.51	55.35	1,371,369	+1.34(+2.47%)
Feb 20, 2020	52.70	54.08	52.57	54.01	445,880	+1.39(+2.64%)
Feb 19, 2020	53.71	54.14	51.64	52.62	534,374	-1.03(-1.92%)
Feb 18, 2020	54.12	54.71	53.32	53.65	365,791	-0.49(-0.91%)
Feb 14, 2020	54.11	54.79	53.88	54.15	725,185	+1.16(+2.18%)
Feb 13, 2020	53.02	53.65	52.54	52.99	380,699	-0.09(-0.17%)
Feb 12, 2020	52.87	53.80	52.21	53.08	401,759	+0.45(+0.86%)
Feb 11, 2020	52.28	52.90	51.96	52.63	452,112	+0.32(+0.61%)
Feb 10, 2020	52.60	52.91	51.43	52.31	438,803	-0.53(-0.99%)
Feb 07, 2020	52.33	53.02	52.13	52.83	405,792	+0.24(+0.46%)
Feb 06, 2020	53.12	54.10	52.40	52.59	594,024	-0.39(-0.74%)
Feb 05, 2020	53.04	53.95	52.72	52.98	550,671	+0.41(+0.78%)
Feb 04, 2020	54.15	54.79	52.41	52.57	864,931	-0.94(-1.76%)

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.