Skip to main content

Spectrum Brands Holdings Inc (NY: SPB )

88.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 47.67 48.37 46.27 46.38 579,392 -2.27(-4.67%)
May 30, 2019 49.61 49.96 48.23 48.65 480,030 -0.88(-1.78%)
May 29, 2019 51.94 51.94 49.32 49.53 584,464 -3.14(-5.97%)
May 28, 2019 54.59 54.60 52.64 52.68 341,986 -1.89(-3.47%)
May 24, 2019 55.32 55.35 54.54 54.57 274,819 -0.48(-0.88%)
May 23, 2019 56.45 56.45 54.90 55.05 274,712 -1.74(-3.07%)
May 22, 2019 57.00 57.26 56.42 56.80 232,535 -0.43(-0.75%)
May 21, 2019 57.25 57.60 56.81 57.23 196,665 +0.18(+0.32%)
May 20, 2019 57.05 57.67 56.53 57.04 417,173 -0.64(-1.11%)
May 17, 2019 57.36 58.29 57.02 57.69 292,421 -0.04(-0.08%)
May 16, 2019 56.43 57.77 56.20 57.73 578,122 +1.57(+2.79%)
May 15, 2019 56.16 56.58 55.86 56.16 448,065 -0.06(-0.11%)
May 14, 2019 54.91 56.40 54.91 56.22 286,574 +1.15(+2.09%)
May 13, 2019 56.45 56.45 55.02 55.07 445,476 -1.80(-3.16%)
May 10, 2019 56.87 57.17 55.83 56.87 642,367 -0.51(-0.88%)
May 09, 2019 57.83 58.18 56.57 57.38 564,076 -0.15(-0.26%)
May 08, 2019 54.58 57.85 53.25 57.52 730,034 +2.80(+5.12%)
May 07, 2019 54.00 55.12 54.00 54.72 998,908 +0.29(+0.53%)
May 06, 2019 53.61 54.68 53.40 54.44 743,052 +0.01(+0.02%)
May 03, 2019 53.27 54.52 53.27 54.43 532,868 +1.59(+3.01%)
May 02, 2019 52.81 53.37 52.46 52.83 469,719 +0.24(+0.45%)
May 01, 2019 53.74 54.31 52.51 52.60 414,866 -1.27(-2.36%)
Apr 30, 2019 54.79 55.02 53.55 53.87 417,118 -0.94(-1.72%)
Apr 29, 2019 53.73 54.97 53.73 54.81 348,759 +1.16(+2.17%)
Apr 26, 2019 52.56 53.83 52.56 53.65 488,062 +0.97(+1.84%)
Apr 25, 2019 53.44 53.44 52.62 52.68 332,134 -1.05(-1.95%)
Apr 24, 2019 53.81 54.93 53.54 53.73 434,469 -0.13(-0.24%)
Apr 23, 2019 53.19 54.30 53.19 53.86 434,244 +0.64(+1.20%)
Apr 22, 2019 54.16 54.79 53.07 53.22 447,569 -0.96(-1.78%)
Apr 18, 2019 53.87 54.45 53.40 54.18 416,853 +0.79(+1.47%)
Apr 17, 2019 52.71 53.66 52.33 53.39 523,861 +0.68(+1.29%)
Apr 16, 2019 52.15 52.90 51.64 52.71 310,116 +0.86(+1.65%)
Apr 15, 2019 51.08 52.11 50.88 51.85 493,723 +0.99(+1.94%)
Apr 12, 2019 50.72 51.72 50.72 50.87 461,316 +0.47(+0.94%)
Apr 11, 2019 50.53 50.86 49.91 50.39 248,704 -0.15(-0.29%)
Apr 10, 2019 50.32 50.83 49.97 50.54 448,864 +0.23(+0.45%)
Apr 09, 2019 50.22 50.62 49.71 50.31 315,499 -0.17(-0.33%)
Apr 08, 2019 50.55 50.70 49.84 50.48 358,757 +0.28(+0.56%)
Apr 05, 2019 50.17 50.66 49.94 50.20 392,050 +0.38(+0.76%)
Apr 04, 2019 49.34 50.44 49.25 49.82 448,566 +0.66(+1.33%)
Apr 03, 2019 49.29 50.08 49.11 49.17 307,400 -0.31(-0.62%)
Apr 02, 2019 49.87 50.59 49.32 49.47 579,524 -0.83(-1.65%)
Apr 01, 2019 48.15 50.32 48.12 50.31 502,730 +2.38(+4.97%)
Mar 29, 2019 47.88 48.57 47.33 47.93 654,712 +0.04(+0.09%)
Mar 28, 2019 48.20 48.73 47.65 47.88 423,249 -0.22(-0.45%)
Mar 27, 2019 48.72 48.82 47.87 48.10 414,111 -0.34(-0.70%)
Mar 26, 2019 48.60 48.92 48.06 48.44 411,284 +0.29(+0.60%)
Mar 25, 2019 48.26 48.57 47.75 48.15 458,859 -0.42(-0.86%)
Mar 22, 2019 49.22 49.22 48.27 48.57 485,090 -0.77(-1.56%)
Mar 21, 2019 47.70 49.54 47.54 49.34 509,884 +1.30(+2.71%)
Mar 20, 2019 49.00 49.00 47.44 48.04 797,879 -1.33(-2.69%)
Mar 19, 2019 49.37 49.87 49.14 49.37 565,252 +0.06(+0.12%)
Mar 18, 2019 49.46 49.90 48.79 49.31 496,582 -0.04(-0.09%)
Mar 15, 2019 48.62 49.51 48.31 49.35 609,220 +0.80(+1.66%)
Mar 14, 2019 48.10 48.63 48.10 48.55 360,028 -0.03(-0.05%)
Mar 13, 2019 49.31 49.43 48.36 48.57 662,928 -0.61(-1.25%)
Mar 12, 2019 49.17 50.43 49.01 49.19 841,328 -0.09(-0.18%)
Mar 11, 2019 48.74 49.54 48.35 49.27 701,362 +0.65(+1.33%)
Mar 08, 2019 47.43 48.81 47.09 48.63 705,804 +0.90(+1.89%)
Mar 07, 2019 48.28 49.04 47.50 47.73 736,879 -0.71(-1.46%)
Mar 06, 2019 48.51 49.12 48.25 48.43 773,151 -0.11(-0.23%)
Mar 05, 2019 47.62 49.30 47.19 48.55 942,384 +0.89(+1.87%)
Mar 04, 2019 48.34 48.78 46.94 47.66 693,896 -0.66(-1.36%)
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.