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 (%)
May 28, 2021	82.59	83.29	82.37	82.49	186,533	-0.10(-0.12%)
May 27, 2021	83.72	84.45	82.45	82.59	234,124	-0.95(-1.13%)
May 26, 2021	82.31	83.76	82.31	83.54	484,296	+1.55(+1.89%)
May 25, 2021	83.95	84.31	81.99	81.99	531,700	-1.81(-2.16%)
May 24, 2021	84.10	84.53	83.68	83.80	180,527	+0.09(+0.11%)
May 21, 2021	83.33	84.68	83.31	83.70	144,202	+0.23(+0.28%)
May 20, 2021	84.25	84.27	82.98	83.47	223,307	-0.61(-0.73%)
May 19, 2021	82.39	84.14	82.39	84.08	205,152	+0.61(+0.73%)
May 18, 2021	85.23	85.74	83.44	83.47	208,756	-1.74(-2.04%)
May 17, 2021	84.98	85.79	84.43	85.21	222,364	-0.02(-0.02%)
May 14, 2021	85.76	86.48	84.97	85.23	224,239	-0.08(-0.10%)
May 13, 2021	83.59	85.96	83.59	85.31	271,736	+2.09(+2.51%)
May 12, 2021	85.03	85.35	83.13	83.22	321,337	-2.07(-2.43%)
May 11, 2021	86.09	86.88	84.24	85.29	306,626	-2.40(-2.74%)
May 10, 2021	88.80	89.84	87.63	87.69	271,341	+0.21(+0.24%)
May 07, 2021	83.82	87.80	83.82	87.48	759,727	+2.90(+3.43%)
May 06, 2021	82.09	84.60	82.09	84.58	463,276	+3.03(+3.72%)
May 05, 2021	81.42	81.74	80.04	81.55	235,162	+0.21(+0.26%)
May 04, 2021	81.55	81.96	80.16	81.34	231,876	-0.42(-0.51%)

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.