Indicators

Spectrum Brands Holdings Inc (NY: SPB )

87.55 -0.07 (-0.08%)

Streaming Delayed Price Updated: 11:08 AM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	46.05	47.24	45.99	47.13	1,152,313	+1.45(+3.17%)
Jun 27, 2019	46.04	46.36	45.43	45.69	563,647	-0.21(-0.46%)
Jun 26, 2019	47.31	47.31	45.87	45.90	592,768	-1.40(-2.97%)
Jun 25, 2019	47.48	47.69	47.20	47.30	519,349	-0.20(-0.42%)
Jun 24, 2019	48.67	48.67	47.47	47.50	448,352	-0.95(-1.95%)
Jun 21, 2019	48.66	49.03	48.13	48.45	676,717	-0.33(-0.68%)
Jun 20, 2019	50.34	50.54	47.82	48.78	642,396	-1.14(-2.28%)
Jun 19, 2019	49.49	49.92	48.76	49.92	540,492	+0.14(+0.28%)
Jun 18, 2019	51.12	51.77	49.36	49.78	513,756	-0.82(-1.63%)
Jun 17, 2019	51.17	51.30	49.54	50.61	440,976	-0.48(-0.94%)
Jun 14, 2019	52.03	52.27	51.01	51.09	482,326	-1.03(-1.97%)
Jun 13, 2019	51.95	52.30	51.23	52.11	472,912	+0.22(+0.42%)
Jun 12, 2019	51.26	52.31	51.13	51.89	461,923	+0.67(+1.32%)
Jun 11, 2019	51.46	52.20	51.14	51.22	399,644	+0.16(+0.31%)
Jun 10, 2019	51.07	51.67	50.71	51.06	401,800	+0.27(+0.54%)
Jun 07, 2019	51.46	51.83	50.51	50.79	395,968	-0.46(-0.89%)
Jun 06, 2019	51.40	51.88	50.71	51.25	278,638	-0.26(-0.51%)
Jun 05, 2019	51.62	51.62	49.95	51.51	334,098	+0.44(+0.86%)
Jun 04, 2019	48.54	51.18	48.15	51.07	585,762	+2.99(+6.22%)

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.