Skip to main content

Spectrum Brands Holdings Inc (NY: SPB )

89.01 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 84.52 85.28 83.07 83.30 356,766 -2.20(-2.58%)
May 27, 2022 84.67 86.00 84.67 85.50 252,767 +0.84(+0.99%)
May 26, 2022 83.31 86.00 82.98 84.66 333,215 +2.16(+2.61%)
May 25, 2022 80.62 82.59 80.06 82.51 205,404 +1.64(+2.03%)
May 24, 2022 79.64 80.89 79.64 80.87 279,455 -0.26(-0.32%)
May 23, 2022 81.10 81.92 80.28 81.12 218,778 +0.09(+0.12%)
May 20, 2022 81.65 81.65 79.93 81.03 280,313 -0.54(-0.66%)
May 19, 2022 79.60 82.38 79.60 81.57 333,699 +0.82(+1.01%)
May 18, 2022 85.36 85.36 80.41 80.75 252,849 -5.24(-6.09%)
May 17, 2022 84.95 86.23 84.28 85.99 347,120 +2.08(+2.48%)
May 16, 2022 84.02 84.32 82.40 83.91 290,693 -0.65(-0.77%)
May 13, 2022 84.20 85.19 83.42 84.57 368,713 +0.95(+1.14%)
May 12, 2022 80.63 83.72 80.43 83.61 367,174 +3.29(+4.09%)
May 11, 2022 83.21 84.86 80.28 80.32 231,784 -2.56(-3.09%)
May 10, 2022 83.33 83.90 81.32 82.88 521,807 +0.15(+0.18%)
May 09, 2022 80.09 84.10 79.93 82.73 681,886 +2.50(+3.12%)
May 06, 2022 80.41 81.84 77.24 80.23 833,607 +3.02(+3.92%)
May 05, 2022 79.65 79.68 76.53 77.21 470,610 -2.91(-3.63%)
May 04, 2022 78.59 80.24 77.34 80.12 344,856 +1.24(+1.57%)
May 03, 2022 78.55 79.62 77.62 78.88 201,578 +0.14(+0.18%)
May 02, 2022 80.32 81.20 77.57 78.74 423,994 -1.65(-2.06%)
Apr 29, 2022 82.56 82.87 80.08 80.39 301,705 -2.88(-3.46%)
Apr 28, 2022 81.60 83.41 80.65 83.27 313,815 +3.37(+4.22%)
Apr 27, 2022 79.61 80.75 78.96 79.90 233,191 -0.41(-0.51%)
Apr 26, 2022 81.67 81.96 80.31 80.31 258,723 -1.82(-2.22%)
Apr 25, 2022 80.99 82.15 79.45 82.13 293,359 +1.05(+1.29%)
Apr 22, 2022 83.64 83.64 80.82 81.08 302,208 -2.40(-2.88%)
Apr 21, 2022 86.36 86.36 83.24 83.48 211,485 -2.42(-2.82%)
Apr 20, 2022 86.94 88.06 85.80 85.90 353,033 -0.47(-0.55%)
Apr 19, 2022 85.51 86.87 85.44 86.37 274,591 +1.11(+1.30%)
Apr 18, 2022 84.69 85.75 84.08 85.27 237,136 +0.24(+0.28%)
Apr 14, 2022 85.82 86.55 84.92 85.03 306,834 -0.60(-0.71%)
Apr 13, 2022 83.40 85.81 82.93 85.63 210,648 +2.31(+2.77%)
Apr 12, 2022 83.88 85.23 83.22 83.33 501,674 +0.02(+0.02%)
Apr 11, 2022 81.54 83.49 81.54 83.31 280,825 +1.71(+2.10%)
Apr 08, 2022 81.46 82.47 80.88 81.60 283,084 -0.09(-0.12%)
Apr 07, 2022 81.91 82.08 80.65 81.69 234,341 -0.22(-0.27%)
Apr 06, 2022 83.51 84.42 81.78 81.91 332,295 -2.93(-3.45%)
Apr 05, 2022 85.73 86.59 84.19 84.84 399,759 -1.00(-1.17%)
Apr 04, 2022 84.77 85.93 83.82 85.84 263,695 +1.35(+1.60%)
Apr 01, 2022 84.84 85.01 83.30 84.49 247,066 +0.65(+0.78%)
Mar 31, 2022 85.59 85.59 83.68 83.84 372,745 -1.92(-2.24%)
Mar 30, 2022 85.66 86.69 85.09 85.76 432,550 -0.24(-0.27%)
Mar 29, 2022 84.39 86.01 83.77 85.99 310,750 +2.86(+3.44%)
Mar 28, 2022 83.38 83.38 82.03 83.13 233,118 -0.01(-0.01%)
Mar 25, 2022 83.74 84.46 82.48 83.14 172,271 -0.55(-0.65%)
Mar 24, 2022 84.38 85.29 83.20 83.69 165,822 -0.58(-0.68%)
Mar 23, 2022 85.97 86.28 83.20 84.26 229,570 -2.14(-2.47%)
Mar 22, 2022 85.69 86.80 85.38 86.40 200,272 +1.02(+1.20%)
Mar 21, 2022 88.05 88.10 84.03 85.38 449,138 -2.43(-2.77%)
Mar 18, 2022 85.68 88.02 85.68 87.81 972,733 +1.76(+2.04%)
Mar 17, 2022 86.34 87.18 85.67 86.05 414,873 -0.44(-0.51%)
Mar 16, 2022 84.60 86.87 84.58 86.49 368,119 +2.63(+3.13%)
Mar 15, 2022 82.26 84.07 81.91 83.87 457,190 +2.07(+2.53%)
Mar 14, 2022 81.53 82.88 80.58 81.80 294,205 +0.81(+1.00%)
Mar 11, 2022 81.16 82.44 80.88 80.99 249,206 +0.38(+0.47%)
Mar 10, 2022 80.32 81.05 79.46 80.61 216,440 -1.03(-1.26%)
Mar 09, 2022 81.33 82.67 80.92 81.64 280,219 +1.96(+2.45%)
Mar 08, 2022 81.27 82.57 79.53 79.68 270,365 -1.29(-1.59%)
Mar 07, 2022 83.30 83.59 80.42 80.97 445,657 -2.49(-2.98%)
Mar 04, 2022 84.89 85.76 82.34 83.45 357,916 -2.31(-2.69%)
Mar 03, 2022 86.90 87.47 84.86 85.76 321,738 -0.70(-0.81%)
Mar 02, 2022 86.93 88.25 86.10 86.46 225,152 -0.08(-0.10%)
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.