Indicators

Spectrum Brands Holdings Inc (NY: SPB )

94.80 +0.19 (+0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	43.21	43.83	42.69	43.05	449,796	-0.71(-1.62%)
May 28, 2020	46.46	46.46	43.39	43.76	591,420	-2.41(-5.22%)
May 27, 2020	44.73	47.17	44.46	46.17	1,169,918	+3.21(+7.48%)
May 26, 2020	41.85	43.40	41.85	42.96	398,730	+2.36(+5.80%)
May 22, 2020	39.66	40.67	39.28	40.60	326,905	+0.77(+1.94%)
May 21, 2020	38.68	40.11	38.68	39.83	292,591	+1.06(+2.75%)
May 20, 2020	38.89	39.13	38.21	38.76	253,477	+0.45(+1.16%)
May 19, 2020	38.98	39.40	37.64	38.32	304,745	-0.67(-1.73%)
May 18, 2020	36.89	39.33	36.86	38.99	503,439	+3.47(+9.76%)
May 15, 2020	33.85	35.84	33.62	35.53	266,998	+1.32(+3.86%)
May 14, 2020	33.10	35.03	31.87	34.21	410,126	+0.55(+1.65%)
May 13, 2020	36.01	36.07	32.46	33.65	467,148	-2.65(-7.29%)
May 12, 2020	37.17	37.54	36.19	36.30	363,699	-0.89(-2.40%)
May 11, 2020	38.97	38.97	37.05	37.19	293,528	-2.45(-6.18%)
May 08, 2020	38.31	40.19	38.31	39.64	361,003	+1.71(+4.51%)
May 07, 2020	37.08	38.09	37.08	37.93	304,663	+1.45(+3.97%)
May 06, 2020	38.49	38.69	36.40	36.48	525,510	-1.88(-4.91%)
May 05, 2020	38.25	38.81	37.84	38.36	409,099	+0.77(+2.06%)
May 04, 2020	36.78	37.67	36.47	37.59	437,326	-0.12(-0.31%)

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.