Skip to main content

Spectrum Brands Holdings Inc (NY: SPB )

83.74 +0.56 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 83.32 84.43 83.08 83.74 475,952 +0.56(+0.67%)
Mar 15, 2024 82.77 84.02 82.44 83.18 1,228,260 -0.19(-0.23%)
Mar 14, 2024 84.90 85.18 83.05 83.37 496,356 -1.56(-1.84%)
Mar 13, 2024 83.81 84.99 83.57 84.93 361,334 +1.07(+1.28%)
Mar 12, 2024 83.45 83.88 82.96 83.86 250,148 +0.46(+0.55%)
Mar 11, 2024 83.59 83.77 82.68 83.40 302,599 -0.10(-0.12%)
Mar 08, 2024 83.18 83.89 83.14 83.50 315,134 +0.44(+0.53%)
Mar 07, 2024 82.36 83.28 82.36 83.06 392,539 +0.86(+1.05%)
Mar 06, 2024 81.40 82.96 81.08 82.20 471,242 +1.18(+1.46%)
Mar 05, 2024 81.18 81.78 79.99 81.02 416,479 -0.12(-0.15%)
Mar 04, 2024 79.10 81.20 78.97 81.14 435,708 +1.68(+2.11%)
Mar 01, 2024 80.69 80.91 79.26 79.46 323,969 -0.96(-1.19%)
Feb 29, 2024 81.07 81.64 79.66 80.42 563,425 -0.25(-0.31%)
Feb 28, 2024 79.88 80.81 79.87 80.67 342,191 +0.19(+0.24%)
Feb 27, 2024 79.35 80.58 78.40 80.48 331,562 +1.78(+2.26%)
Feb 26, 2024 79.76 80.30 78.62 78.70 270,991 -0.87(-1.09%)
Feb 23, 2024 79.89 80.25 79.49 79.57 274,672 -0.53(-0.66%)
Feb 22, 2024 81.50 81.50 79.86 80.10 343,773 -1.17(-1.44%)
Feb 21, 2024 81.48 82.00 80.64 81.27 308,815 -0.39(-0.48%)
Feb 20, 2024 83.07 83.27 81.58 81.66 377,664 -2.03(-2.43%)
Feb 16, 2024 85.22 85.50 83.66 83.69 311,807 -1.82(-2.13%)
Feb 15, 2024 85.54 86.02 84.83 85.51 229,177 +0.20(+0.23%)
Feb 14, 2024 85.11 85.65 84.53 85.31 283,623 +0.78(+0.92%)
Feb 13, 2024 86.04 86.12 83.97 84.53 434,274 -2.82(-3.22%)
Feb 12, 2024 85.46 87.68 85.43 87.35 356,966 +1.91(+2.24%)
Feb 09, 2024 85.51 86.28 83.89 85.44 419,260 -0.24(-0.28%)
Feb 08, 2024 81.18 87.56 80.82 85.68 745,907 +6.10(+7.67%)
Feb 07, 2024 79.14 80.46 79.05 79.58 622,059 +0.50(+0.63%)
Feb 06, 2024 79.18 79.81 78.89 79.08 427,933 -0.07(-0.09%)
Feb 05, 2024 78.18 79.47 77.35 79.15 281,411 +0.69(+0.88%)
Feb 02, 2024 78.72 79.08 77.99 78.46 382,456 -0.59(-0.74%)
Feb 01, 2024 78.52 79.29 78.13 79.05 451,511 +0.82(+1.04%)
Jan 31, 2024 79.72 80.54 78.17 78.24 379,594 -1.64(-2.06%)
Jan 30, 2024 80.43 81.29 79.86 79.88 309,418 -0.89(-1.10%)
Jan 29, 2024 80.33 80.83 80.26 80.76 424,398 +0.61(+0.76%)
Jan 26, 2024 79.52 80.31 79.25 80.16 317,478 +1.01(+1.27%)
Jan 25, 2024 78.01 79.22 78.01 79.15 320,512 +1.85(+2.39%)
Jan 24, 2024 78.42 78.57 77.24 77.30 309,147 -0.93(-1.18%)
Jan 23, 2024 75.13 78.94 75.13 78.23 363,621 -0.16(-0.20%)
Jan 22, 2024 77.65 78.90 77.65 78.39 321,924 +0.77(+0.99%)
Jan 19, 2024 77.95 78.15 76.89 77.62 345,566 -0.17(-0.22%)
Jan 18, 2024 77.74 78.28 77.57 77.79 390,180 +0.33(+0.42%)
Jan 17, 2024 77.30 78.28 77.28 77.46 309,500 -0.52(-0.66%)
Jan 16, 2024 77.64 78.35 77.31 77.98 368,007 +0.54(+0.69%)
Jan 12, 2024 78.45 78.57 77.28 77.44 375,410 -0.57(-0.73%)
Jan 11, 2024 77.71 78.58 76.75 78.01 318,431 -0.14(-0.18%)
Jan 10, 2024 78.25 78.76 77.70 78.15 345,565 -0.46(-0.58%)
Jan 09, 2024 76.33 78.72 76.33 78.60 391,653 +1.60(+2.08%)
Jan 08, 2024 75.86 77.38 75.44 77.00 519,760 +1.12(+1.48%)
Jan 05, 2024 75.81 76.54 75.47 75.88 549,118 +0.10(+0.13%)
Jan 04, 2024 76.38 76.65 75.28 75.78 680,887 -0.72(-0.94%)
Jan 03, 2024 79.36 79.38 76.45 76.49 668,316 -3.32(-4.16%)
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.