Skip to main content

Spectrum Brands Holdings Inc (NY: SPB )

74.07 +0.07 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 74.10 74.29 73.29 74.07 353,316 +0.07(+0.09%)
May 25, 2023 73.37 74.40 72.16 74.00 1,046,521 +2.09(+2.91%)
May 24, 2023 71.88 72.39 70.94 71.91 345,905 -0.17(-0.24%)
May 23, 2023 72.39 73.00 71.49 72.08 484,597 -0.68(-0.93%)
May 22, 2023 72.23 72.85 71.65 72.76 405,667 +0.61(+0.85%)
May 19, 2023 71.25 72.32 70.62 72.15 702,926 +0.92(+1.30%)
May 18, 2023 71.30 71.82 70.64 71.23 642,481 -0.18(-0.25%)
May 17, 2023 71.28 71.96 70.76 71.40 762,103 +0.35(+0.49%)
May 16, 2023 72.55 72.55 71.06 71.06 803,673 -1.77(-2.43%)
May 15, 2023 70.16 73.31 70.16 72.83 1,739,644 +2.54(+3.61%)
May 12, 2023 69.71 71.06 68.35 70.29 3,522,855 -0.64(-0.90%)
May 11, 2023 71.04 71.88 70.25 70.93 1,371,383 -0.23(-0.32%)
May 10, 2023 72.21 72.37 70.77 71.16 996,392 -0.43(-0.60%)
May 09, 2023 72.87 73.28 70.84 71.58 1,083,660 -1.49(-2.04%)
May 08, 2023 75.16 75.38 71.75 73.07 3,502,583 +3.11(+4.45%)
May 05, 2023 68.63 70.46 68.30 69.96 1,296,849 +2.09(+3.08%)
May 04, 2023 65.62 68.94 65.62 67.87 1,996,512 +2.15(+3.27%)
May 03, 2023 65.37 67.24 65.37 65.73 680,170 +0.23(+0.35%)
May 02, 2023 65.69 66.50 64.44 65.50 1,020,034 -0.43(-0.65%)
May 01, 2023 65.96 66.87 65.49 65.93 983,403 -0.19(-0.29%)
Apr 28, 2023 65.08 66.98 65.08 66.12 550,145 +0.76(+1.16%)
Apr 27, 2023 63.67 65.63 63.67 65.36 734,251 +1.96(+3.09%)
Apr 26, 2023 64.83 65.26 63.27 63.40 761,556 -1.77(-2.72%)
Apr 25, 2023 66.67 67.34 64.96 65.17 562,936 -1.97(-2.93%)
Apr 24, 2023 69.54 69.87 66.16 67.14 1,409,696 -2.48(-3.56%)
Apr 21, 2023 68.54 69.92 67.68 69.61 912,396 +1.30(+1.91%)
Apr 20, 2023 67.55 68.51 67.30 68.31 430,625 +0.30(+0.44%)
Apr 19, 2023 68.29 68.29 66.78 68.01 469,899 -0.59(-0.86%)
Apr 18, 2023 68.67 68.93 67.59 68.60 363,567 +0.24(+0.35%)
Apr 17, 2023 67.72 68.94 67.46 68.36 578,974 +0.45(+0.66%)
Apr 14, 2023 67.40 68.28 67.29 67.91 505,360 +0.79(+1.17%)
Apr 13, 2023 67.07 67.65 66.12 67.13 348,123 +0.14(+0.21%)
Apr 12, 2023 67.77 68.16 66.26 66.99 395,322 -0.34(-0.50%)
Apr 11, 2023 65.62 68.06 65.45 67.33 941,686 +2.10(+3.22%)
Apr 10, 2023 64.92 65.79 64.63 65.23 328,015 -0.28(-0.42%)
Apr 06, 2023 65.29 65.67 64.18 65.51 380,047 +0.26(+0.40%)
Apr 05, 2023 65.37 66.34 64.58 65.25 319,043 -0.82(-1.23%)
Apr 04, 2023 67.11 67.23 65.48 66.07 410,375 -0.69(-1.03%)
Apr 03, 2023 65.98 66.99 65.81 66.75 625,860 +0.91(+1.39%)
Mar 31, 2023 65.24 66.14 64.49 65.84 622,356 +2.02(+3.16%)
Mar 30, 2023 63.93 65.71 63.39 63.82 1,116,071 +1.39(+2.23%)
Mar 29, 2023 59.33 63.58 59.07 62.43 1,542,081 +3.76(+6.41%)
Mar 28, 2023 58.08 59.08 57.79 58.67 341,923 +0.51(+0.87%)
Mar 27, 2023 58.74 59.04 57.81 58.16 413,715 +0.00(+0.00%)
Mar 24, 2023 56.57 58.57 56.36 58.16 571,098 +0.99(+1.74%)
Mar 23, 2023 58.34 58.68 56.41 57.17 463,157 -0.65(-1.12%)
Mar 22, 2023 58.97 59.27 57.81 57.81 414,502 -1.09(-1.86%)
Mar 21, 2023 59.04 59.40 58.41 58.91 500,281 +0.74(+1.26%)
Mar 20, 2023 58.25 59.05 57.47 58.17 511,719 -0.02(-0.03%)
Mar 17, 2023 59.46 59.97 58.19 58.19 1,158,681 -1.81(-3.02%)
Mar 16, 2023 57.78 60.62 57.71 60.00 581,252 +1.39(+2.37%)
Mar 15, 2023 59.23 60.25 57.55 58.61 843,642 -1.89(-3.12%)
Mar 14, 2023 58.76 60.68 58.25 60.50 807,640 +3.03(+5.28%)
Mar 13, 2023 57.73 58.17 56.53 57.47 1,169,351 -1.31(-2.23%)
Mar 10, 2023 59.69 59.69 56.68 58.78 833,316 -1.25(-2.09%)
Mar 09, 2023 62.98 62.98 59.92 60.03 557,150 -2.75(-4.39%)
Mar 08, 2023 62.28 63.19 61.73 62.78 890,165 +0.44(+0.70%)
Mar 07, 2023 63.32 64.28 62.25 62.35 579,512 -1.13(-1.79%)
Mar 06, 2023 64.95 65.32 63.26 63.48 489,015 -1.62(-2.49%)
Mar 03, 2023 64.12 65.57 63.93 65.10 325,417 +1.39(+2.18%)
Mar 02, 2023 62.68 64.02 62.63 63.71 513,321 +0.46(+0.72%)
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.