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 (%)
Jul 31, 2023 76.36 77.28 76.24 77.14 567,378 +0.91(+1.20%)
Jul 28, 2023 76.35 76.95 76.03 76.23 637,905 +0.33(+0.44%)
Jul 27, 2023 77.48 77.48 75.81 75.90 473,054 -1.02(-1.33%)
Jul 26, 2023 76.51 77.30 76.43 76.92 541,390 +0.55(+0.72%)
Jul 25, 2023 75.92 77.03 75.40 76.37 902,627 +0.31(+0.41%)
Jul 24, 2023 76.14 77.28 75.91 76.05 569,198 -0.43(-0.57%)
Jul 21, 2023 77.36 77.73 76.45 76.49 665,701 -0.52(-0.68%)
Jul 20, 2023 77.29 77.65 76.07 77.01 522,776 -0.06(-0.08%)
Jul 19, 2023 76.46 77.18 75.96 77.07 1,058,088 +0.92(+1.20%)
Jul 18, 2023 76.49 77.01 75.90 76.15 1,163,468 -0.43(-0.57%)
Jul 17, 2023 76.51 77.23 76.08 76.58 591,627 +0.07(+0.09%)
Jul 14, 2023 76.54 76.94 75.79 76.51 570,548 -0.03(-0.04%)
Jul 13, 2023 75.98 77.16 75.57 76.54 513,980 +0.33(+0.44%)
Jul 12, 2023 76.69 77.02 75.72 76.21 680,493 +0.03(+0.04%)
Jul 11, 2023 76.62 77.23 76.16 76.18 653,582 +0.00(+0.00%)
Jul 10, 2023 76.69 77.53 75.90 76.18 806,831 -0.46(-0.60%)
Jul 07, 2023 76.50 77.69 76.43 76.64 641,108 +0.07(+0.09%)
Jul 06, 2023 74.83 76.68 74.63 76.57 624,912 +0.82(+1.08%)
Jul 05, 2023 76.57 77.42 75.75 75.76 961,540 -1.40(-1.81%)
Jul 03, 2023 76.86 77.73 76.38 77.15 264,324 +0.36(+0.47%)
Jun 30, 2023 77.58 77.58 76.57 76.79 447,440 -0.21(-0.27%)
Jun 29, 2023 76.07 77.04 76.07 77.00 619,202 +0.44(+0.58%)
Jun 28, 2023 76.07 76.57 75.73 76.55 761,782 +0.41(+0.54%)
Jun 27, 2023 74.64 76.36 74.41 76.14 780,328 +1.63(+2.19%)
Jun 26, 2023 73.23 75.12 72.76 74.51 612,184 +1.18(+1.61%)
Jun 23, 2023 74.22 74.59 73.22 73.33 709,534 -1.62(-2.17%)
Jun 22, 2023 75.02 75.88 74.66 74.95 658,428 -0.07(-0.09%)
Jun 21, 2023 75.32 76.92 74.33 75.02 1,792,345 +1.37(+1.86%)
Jun 20, 2023 73.54 74.24 71.53 73.65 1,591,687 -0.27(-0.36%)
Jun 16, 2023 74.35 74.35 73.37 73.92 582,603 -0.22(-0.29%)
Jun 15, 2023 73.07 74.14 73.03 74.13 419,922 +0.92(+1.25%)
Jun 14, 2023 74.10 74.22 72.88 73.22 496,150 -0.51(-0.69%)
Jun 13, 2023 73.38 74.24 73.26 73.73 565,892 +0.40(+0.55%)
Jun 12, 2023 72.86 73.33 72.07 73.33 493,917 +0.72(+0.99%)
Jun 09, 2023 73.54 73.56 72.49 72.61 457,315 -0.93(-1.27%)
Jun 08, 2023 73.11 73.63 72.51 73.54 481,038 +0.58(+0.80%)
Jun 07, 2023 73.42 73.60 72.83 72.96 541,187 -0.53(-0.72%)
Jun 06, 2023 73.14 73.95 73.09 73.49 587,766 +0.53(+0.73%)
Jun 05, 2023 72.25 73.52 72.14 72.96 635,522 +0.31(+0.43%)
Jun 02, 2023 71.87 72.89 71.54 72.65 729,579 +1.30(+1.82%)
Jun 01, 2023 71.26 71.85 70.54 71.35 398,728 +0.30(+0.43%)
May 31, 2023 71.34 71.98 70.27 71.04 701,232 -1.04(-1.45%)
May 30, 2023 73.20 73.26 71.85 72.09 473,296 -0.79(-1.08%)
May 26, 2023 72.90 73.09 72.11 72.87 359,111 +0.07(+0.09%)
May 25, 2023 72.19 73.20 71.00 72.81 1,063,687 +2.06(+2.91%)
May 24, 2023 70.72 71.22 69.80 70.75 351,578 -0.17(-0.24%)
May 23, 2023 71.22 71.82 70.34 70.92 492,545 -0.67(-0.93%)
May 22, 2023 71.06 71.67 70.49 71.59 412,321 +0.60(+0.85%)
May 19, 2023 70.10 71.15 69.48 70.99 714,456 +0.91(+1.30%)
May 18, 2023 70.15 70.66 69.50 70.08 653,019 -0.18(-0.25%)
May 17, 2023 70.12 70.80 69.62 70.25 774,604 +0.34(+0.49%)
May 16, 2023 71.38 71.38 69.91 69.91 816,855 -1.74(-2.43%)
May 15, 2023 69.03 72.13 69.03 71.65 1,768,179 +2.49(+3.61%)
May 12, 2023 68.59 69.91 67.25 69.16 3,580,640 -0.63(-0.90%)
May 11, 2023 69.89 70.72 69.12 69.78 1,393,878 -0.22(-0.32%)
May 10, 2023 71.04 71.20 69.63 70.01 1,012,736 -0.42(-0.60%)
May 09, 2023 71.69 72.10 69.69 70.43 1,101,435 -1.47(-2.04%)
May 08, 2023 73.95 74.16 70.59 71.90 3,560,035 +3.06(+4.45%)
May 05, 2023 67.52 69.32 67.20 68.83 1,318,121 +2.05(+3.08%)
May 04, 2023 64.56 67.83 64.56 66.78 2,029,261 +2.11(+3.27%)
May 03, 2023 64.31 66.15 64.31 64.67 691,327 +0.23(+0.35%)
May 02, 2023 64.63 65.43 63.40 64.44 1,036,766 -0.42(-0.65%)
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.