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	82.58	83.28	82.36	82.48	186,547	-0.10(-0.12%)
May 27, 2021	83.72	84.44	82.44	82.58	234,141	-0.95(-1.13%)
May 26, 2021	82.31	83.76	82.31	83.53	484,331	+1.55(+1.89%)
May 25, 2021	83.95	84.30	81.98	81.98	531,739	-1.81(-2.16%)
May 24, 2021	84.10	84.52	83.68	83.79	180,540	+0.09(+0.11%)
May 21, 2021	83.33	84.67	83.31	83.70	144,213	+0.23(+0.28%)
May 20, 2021	84.24	84.26	82.98	83.46	223,323	-0.61(-0.73%)
May 19, 2021	82.38	84.13	82.38	84.08	205,167	+0.61(+0.73%)
May 18, 2021	85.22	85.74	83.44	83.46	208,772	-1.74(-2.04%)
May 17, 2021	84.97	85.78	84.42	85.20	222,381	-0.02(-0.02%)
May 14, 2021	85.76	86.48	84.96	85.22	224,256	-0.08(-0.10%)
May 13, 2021	83.58	85.96	83.58	85.30	271,756	+2.09(+2.51%)
May 12, 2021	85.03	85.34	83.12	83.22	321,361	-2.07(-2.43%)
May 11, 2021	86.09	86.87	84.23	85.28	306,648	-2.40(-2.74%)
May 10, 2021	88.79	89.84	87.62	87.69	271,361	+0.21(+0.24%)
May 07, 2021	83.82	87.79	83.82	87.47	759,783	+2.90(+3.43%)
May 06, 2021	82.08	84.59	82.08	84.57	463,310	+3.03(+3.72%)
May 05, 2021	81.41	81.74	80.04	81.54	235,179	+0.21(+0.26%)
May 04, 2021	81.54	81.95	80.16	81.33	231,893	-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.