Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spectrum Brands Holdings Inc (NY: SPB )

94.80 +0.19 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 548.42 548.42 548.42 0 +71.82(+15.07%)
Mar 28, 2018 476.66 482.37 474.81 476.61 59,435 +0.00(+0.00%)
Mar 27, 2018 488.66 488.66 472.61 476.61 104,978 -11.58(-2.37%)
Mar 26, 2018 492.63 496.17 484.80 488.19 65,333 -1.11(-0.23%)
Mar 23, 2018 490.51 498.34 488.66 489.30 84,124 -1.06(-0.22%)
Mar 22, 2018 494.11 499.24 487.90 490.36 109,258 -6.24(-1.26%)
Mar 21, 2018 503.42 503.42 495.33 496.60 67,751 -8.46(-1.68%)
Mar 20, 2018 507.49 511.99 500.40 505.06 52,163 -3.23(-0.63%)
Mar 19, 2018 505.90 509.24 497.28 508.28 73,410 +1.69(+0.33%)
Mar 16, 2018 489.67 511.03 489.67 506.59 98,984 +14.49(+2.94%)
Mar 15, 2018 503.31 505.16 485.38 492.10 117,703 -11.26(-2.24%)
Mar 14, 2018 507.86 507.91 502.60 503.37 83,265 +0.42(+0.08%)
Mar 13, 2018 511.67 512.99 501.57 502.94 83,528 -8.62(-1.69%)
Mar 12, 2018 505.64 513.84 504.95 511.56 103,152 +4.44(+0.88%)
Mar 09, 2018 517.12 517.43 497.87 507.12 109,219 -6.50(-1.27%)
Mar 08, 2018 509.02 522.35 506.49 513.62 101,651 +7.14(+1.41%)
Mar 07, 2018 502.68 506.49 199,488 -30.57(-5.69%)
Mar 06, 2018 544.51 547.00 536.58 537.05 77,498 -7.35(-1.35%)
Mar 05, 2018 535.62 547.05 533.11 544.40 88,772 +5.55(+1.03%)
Mar 02, 2018 501.41 541.28 500.14 538.85 188,781 +37.44(+7.47%)
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.