Indicators

Spectrum Brands Holdings Inc (NY: SPB )

92.47 -0.88 (-0.94%)

Streaming Delayed Price Updated: 1:59 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	518.48	518.74	508.80	511.18	97,072	-7.56(-1.46%)
May 28, 2015	514.99	519.11	513.29	518.74	51,448	+4.02(+0.78%)
May 27, 2015	516.10	517.47	512.29	514.72	69,791	+0.74(+0.14%)
May 26, 2015	512.39	514.09	510.17	513.98	91,736	+1.22(+0.24%)
May 22, 2015	510.38	512.76	512.76	512.76	89,488	+3.81(+0.75%)
May 21, 2015	505.68	511.18	503.98	508.95	74,197	+1.59(+0.31%)
May 20, 2015	509.70	511.71	504.51	507.37	89,636	-1.90(-0.37%)
May 19, 2015	504.57	510.12	502.40	509.27	95,128	+4.02(+0.80%)
May 18, 2015	495.05	506.68	495.05	505.25	117,769	+10.79(+2.18%)
May 15, 2015	492.88	498.32	491.18	494.46	116,982	-3.33(-0.67%)
May 14, 2015	503.51	504.04	497.16	497.80	348,479	+2.59(+0.52%)
May 13, 2015	484.31	496.47	483.09	495.20	129,542	+11.26(+2.33%)
May 12, 2015	476.64	484.47	470.24	483.94	104,054	+2.91(+0.60%)
May 11, 2015	481.98	483.67	478.44	481.03	38,667	-2.12(-0.44%)
May 08, 2015	483.99	486.40	479.76	483.14	34,558	-0.85(-0.18%)
May 07, 2015	484.31	487.54	482.09	483.99	40,931	-2.70(-0.55%)
May 06, 2015	487.90	488.33	482.72	486.69	111,934	-0.79(-0.16%)
May 05, 2015	487.96	489.33	485.42	487.48	70,530	-2.06(-0.42%)
May 04, 2015	490.81	492.45	488.06	489.55	68,906	-2.38(-0.48%)

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.