Skip to main content

Spectrum Brands Holdings Inc (NY: SPB )

88.01 -2.26 (-2.50%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 37.73 37.73 37.03 37.12 862,090 -0.43(-1.14%)
Sep 29, 2022 38.41 38.81 37.08 37.55 626,363 -1.36(-3.50%)
Sep 28, 2022 39.44 39.62 38.77 38.91 491,628 -0.24(-0.61%)
Sep 27, 2022 40.52 40.67 38.48 39.15 620,647 -0.68(-1.70%)
Sep 26, 2022 40.63 41.97 39.78 39.82 637,334 -0.94(-2.31%)
Sep 23, 2022 41.55 42.13 40.17 40.77 793,440 -1.65(-3.88%)
Sep 22, 2022 43.47 43.74 42.27 42.41 565,434 -1.03(-2.36%)
Sep 21, 2022 44.08 45.17 43.41 43.44 543,928 -0.28(-0.63%)
Sep 20, 2022 44.94 45.61 43.68 43.72 481,481 -1.46(-3.22%)
Sep 19, 2022 44.40 47.03 44.30 45.17 1,071,246 +0.42(+0.94%)
Sep 16, 2022 45.92 46.49 44.39 44.75 2,722,979 -2.13(-4.54%)
Sep 15, 2022 55.75 57.00 46.22 46.88 4,846,615 -9.07(-16.22%)
Sep 14, 2022 56.84 57.01 55.56 55.96 432,596 -0.98(-1.72%)
Sep 13, 2022 58.27 58.41 56.91 56.94 361,116 -2.56(-4.30%)
Sep 12, 2022 58.77 59.90 58.50 59.49 254,142 +1.07(+1.84%)
Sep 09, 2022 58.06 58.82 57.72 58.42 311,137 +1.00(+1.74%)
Sep 08, 2022 57.35 57.44 56.22 57.42 461,883 -0.37(-0.64%)
Sep 07, 2022 57.17 58.13 56.97 57.79 285,929 +0.31(+0.55%)
Sep 06, 2022 58.47 58.47 57.37 57.48 296,525 -0.60(-1.03%)
Sep 02, 2022 59.79 59.79 57.70 58.08 241,089 -1.12(-1.90%)
Sep 01, 2022 59.49 59.80 57.62 59.20 633,175 -0.71(-1.19%)
Aug 31, 2022 61.68 62.32 59.87 59.91 385,908 -1.69(-2.75%)
Aug 30, 2022 62.75 62.94 61.31 61.61 655,541 -1.14(-1.82%)
Aug 29, 2022 61.58 63.09 61.13 62.75 316,648 +0.76(+1.23%)
Aug 26, 2022 63.85 64.06 61.99 61.99 394,877 -2.19(-3.42%)
Aug 25, 2022 63.32 64.23 63.01 64.18 145,863 +1.06(+1.68%)
Aug 24, 2022 63.60 64.03 63.11 63.12 219,196 -0.24(-0.37%)
Aug 23, 2022 63.00 63.88 62.88 63.36 202,276 +0.21(+0.33%)
Aug 22, 2022 63.82 64.05 62.91 63.15 321,172 -1.12(-1.74%)
Aug 19, 2022 65.52 65.52 64.03 64.26 334,431 -1.76(-2.66%)
Aug 18, 2022 64.51 66.10 64.51 66.02 291,664 +1.38(+2.13%)
Aug 17, 2022 65.20 65.60 64.10 64.64 496,350 -0.89(-1.36%)
Aug 16, 2022 67.10 67.11 64.94 65.53 400,479 -1.94(-2.87%)
Aug 15, 2022 66.15 68.65 66.14 67.47 546,123 +1.41(+2.13%)
Aug 12, 2022 61.02 68.08 60.27 66.06 1,083,224 -0.60(-0.91%)
Aug 11, 2022 66.87 67.74 66.06 66.66 659,014 +0.77(+1.16%)
Aug 10, 2022 64.48 65.92 64.48 65.90 392,852 +2.17(+3.41%)
Aug 09, 2022 65.55 65.55 63.71 63.73 295,135 -1.95(-2.96%)
Aug 08, 2022 64.47 65.67 64.47 65.67 601,365 +1.51(+2.36%)
Aug 05, 2022 62.64 64.28 62.24 64.16 357,995 +0.63(+1.00%)
Aug 04, 2022 64.60 64.65 63.13 63.53 336,387 -1.63(-2.51%)
Aug 03, 2022 65.97 65.97 64.53 65.16 232,000 -0.21(-0.32%)
Aug 02, 2022 65.95 66.00 64.71 65.37 258,778 -0.80(-1.21%)
Aug 01, 2022 65.36 66.40 65.03 66.17 330,523 +0.45(+0.69%)
Jul 29, 2022 66.62 66.62 65.00 65.72 561,346 -1.10(-1.64%)
Jul 28, 2022 67.27 67.50 66.15 66.82 341,803 -0.06(-0.08%)
Jul 27, 2022 68.10 68.13 66.02 66.87 425,665 -0.64(-0.95%)
Jul 26, 2022 67.27 67.77 66.51 67.52 217,233 -0.03(-0.04%)
Jul 25, 2022 68.76 69.18 67.22 67.54 279,069 -1.09(-1.58%)
Jul 22, 2022 68.77 69.93 68.15 68.63 343,951 +0.09(+0.14%)
Jul 21, 2022 67.93 68.56 67.07 68.54 249,998 +0.76(+1.12%)
Jul 20, 2022 65.44 67.85 64.87 67.78 427,616 +1.80(+2.74%)
Jul 19, 2022 63.35 66.22 63.35 65.97 496,219 +3.06(+4.87%)
Jul 18, 2022 63.98 63.98 61.97 62.91 909,052 -0.13(-0.21%)
Jul 15, 2022 69.47 69.47 59.80 63.05 1,576,680 -5.76(-8.37%)
Jul 14, 2022 69.62 69.75 68.60 68.80 421,178 -2.05(-2.89%)
Jul 13, 2022 72.24 72.76 70.62 70.85 343,557 -2.99(-4.04%)
Jul 12, 2022 73.83 75.65 73.18 73.84 273,250 -0.43(-0.57%)
Jul 11, 2022 75.11 75.11 73.00 74.26 339,377 -1.32(-1.75%)
Jul 08, 2022 75.61 76.14 74.66 75.59 318,334 -0.26(-0.35%)
Jul 07, 2022 77.70 78.33 75.30 75.85 458,688 -2.33(-2.99%)
Jul 06, 2022 78.97 79.50 77.68 78.19 248,004 -0.37(-0.47%)
Jul 05, 2022 77.59 78.67 76.04 78.55 312,238 -0.32(-0.41%)
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.