Indicators

Spectrum Brands Holdings Inc (NY: SPB )

85.30 -0.09 (-0.11%)

Official Closing Price Updated: 6:30 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	518.44	518.70	508.76	511.14	97,079	-7.56(-1.46%)
May 28, 2015	514.95	519.07	513.25	518.70	51,452	+4.02(+0.78%)
May 27, 2015	516.06	517.43	512.25	514.68	69,796	+0.74(+0.14%)
May 26, 2015	512.36	514.05	510.13	513.94	91,742	+1.22(+0.24%)
May 22, 2015	510.35	512.73	512.73	512.73	89,495	+3.81(+0.75%)
May 21, 2015	505.64	511.14	503.95	508.92	74,203	+1.59(+0.31%)
May 20, 2015	509.66	511.67	504.48	507.33	89,643	-1.90(-0.37%)
May 19, 2015	504.53	510.08	502.36	509.24	95,135	+4.02(+0.80%)
May 18, 2015	495.01	506.64	495.01	505.22	117,777	+10.79(+2.18%)
May 15, 2015	492.84	498.29	491.15	494.43	116,991	-3.33(-0.67%)
May 14, 2015	503.47	504.00	497.12	497.76	348,505	+2.59(+0.52%)
May 13, 2015	484.27	496.44	483.06	495.17	129,551	+11.26(+2.33%)
May 12, 2015	476.61	484.43	470.21	483.90	104,062	+2.91(+0.60%)
May 11, 2015	481.95	483.64	478.40	480.99	38,669	-2.12(-0.44%)
May 08, 2015	483.96	486.36	479.73	483.11	34,561	-0.85(-0.17%)
May 07, 2015	484.27	487.50	482.05	483.96	40,934	-2.70(-0.55%)
May 06, 2015	487.87	488.29	482.69	486.65	111,942	-0.79(-0.16%)
May 05, 2015	487.92	489.30	485.38	487.45	70,535	-2.06(-0.42%)
May 04, 2015	490.78	492.42	488.03	489.51	68,911	-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.