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 28, 2021	82.96	83.66	82.74	82.86	185,701	-0.10(-0.12%)
May 27, 2021	84.10	84.82	82.82	82.96	233,080	-0.95(-1.13%)
May 26, 2021	82.68	84.14	82.68	83.91	482,135	+1.56(+1.89%)
May 25, 2021	84.33	84.68	82.35	82.35	529,328	-1.82(-2.16%)
May 24, 2021	84.48	84.91	84.06	84.17	179,721	+0.09(+0.11%)
May 21, 2021	83.71	85.06	83.69	84.08	143,559	+0.23(+0.28%)
May 20, 2021	84.63	84.65	83.36	83.85	222,311	-0.62(-0.73%)
May 19, 2021	82.75	84.52	82.75	84.46	204,237	+0.62(+0.73%)
May 18, 2021	85.61	86.13	83.82	83.85	207,825	-1.74(-2.04%)
May 17, 2021	85.36	86.17	84.81	85.59	221,372	-0.02(-0.02%)
May 14, 2021	86.15	86.87	85.35	85.61	223,239	-0.08(-0.10%)
May 13, 2021	83.97	86.35	83.97	85.69	270,524	+2.10(+2.51%)
May 12, 2021	85.41	85.73	83.50	83.59	319,903	-2.08(-2.43%)
May 11, 2021	86.48	87.27	84.62	85.67	305,258	-2.41(-2.74%)
May 10, 2021	89.20	90.25	88.02	88.09	270,130	+0.21(+0.24%)
May 07, 2021	84.20	88.19	84.20	87.87	756,337	+2.91(+3.43%)
May 06, 2021	82.45	84.98	82.45	84.96	461,209	+3.04(+3.72%)
May 05, 2021	81.79	82.11	80.40	81.92	234,113	+0.21(+0.26%)
May 04, 2021	81.92	82.32	80.52	81.70	230,842	-0.42(-0.51%)

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.