Skip to main content

Spectrum Brands Holdings Inc (NY: SPB )

91.86 +0.03 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 67.36 68.60 66.40 68.37 1,015,871 +0.92(+1.36%)
Nov 29, 2023 68.18 68.29 67.09 67.45 1,029,285 +0.93(+1.39%)
Nov 28, 2023 65.36 66.55 64.75 66.52 1,169,359 +1.27(+1.95%)
Nov 27, 2023 64.89 65.39 64.29 65.25 988,756 +0.34(+0.53%)
Nov 24, 2023 64.68 65.16 64.19 64.91 296,524 +0.56(+0.87%)
Nov 22, 2023 64.59 65.37 63.96 64.35 729,806 -0.18(-0.27%)
Nov 21, 2023 65.39 65.39 64.09 64.52 804,956 -0.29(-0.45%)
Nov 20, 2023 66.06 66.87 64.36 64.82 1,945,447 -1.65(-2.48%)
Nov 17, 2023 74.07 74.39 65.88 66.46 3,276,511 -8.90(-11.81%)
Nov 16, 2023 75.61 75.79 74.42 75.36 1,123,650 -0.88(-1.16%)
Nov 15, 2023 74.98 76.44 74.75 76.24 683,559 +1.07(+1.42%)
Nov 14, 2023 75.03 75.47 74.61 75.18 581,647 +1.07(+1.44%)
Nov 13, 2023 75.68 76.04 74.09 74.11 744,770 -2.08(-2.73%)
Nov 10, 2023 75.71 76.53 75.33 76.18 442,348 +0.37(+0.49%)
Nov 09, 2023 76.37 76.52 75.42 75.81 322,366 -0.53(-0.69%)
Nov 08, 2023 76.24 77.12 76.02 76.34 529,196 -0.04(-0.05%)
Nov 07, 2023 75.78 76.48 75.53 76.38 386,186 +0.17(+0.22%)
Nov 06, 2023 75.63 76.33 75.32 76.21 504,168 +0.34(+0.45%)
Nov 03, 2023 74.58 76.18 74.58 75.87 751,519 +2.03(+2.75%)
Nov 02, 2023 74.77 74.99 73.78 73.84 669,798 -0.46(-0.62%)
Nov 01, 2023 73.73 74.82 73.28 74.30 483,238 +0.49(+0.66%)
Oct 31, 2023 73.87 74.21 73.08 73.81 586,614 +0.15(+0.20%)
Oct 30, 2023 74.05 74.55 73.29 73.67 563,481 -0.08(-0.11%)
Oct 27, 2023 73.89 74.56 73.51 73.74 551,183 -0.12(-0.16%)
Oct 26, 2023 74.19 74.71 73.48 73.86 458,987 -0.23(-0.30%)
Oct 25, 2023 74.25 74.80 74.00 74.09 407,338 -0.72(-0.96%)
Oct 24, 2023 74.29 75.32 74.15 74.80 267,930 +0.77(+1.05%)
Oct 23, 2023 74.22 74.63 73.81 74.03 401,925 -0.45(-0.61%)
Oct 20, 2023 74.95 74.97 73.98 74.48 340,602 -0.28(-0.38%)
Oct 19, 2023 75.65 75.69 74.53 74.76 593,606 -0.70(-0.92%)
Oct 18, 2023 75.81 76.00 75.43 75.46 263,613 -0.60(-0.79%)
Oct 17, 2023 74.84 76.40 74.84 76.06 384,103 +0.60(+0.79%)
Oct 16, 2023 74.00 75.96 73.81 75.46 573,527 +1.88(+2.56%)
Oct 13, 2023 73.94 74.65 73.30 73.58 557,156 +0.18(+0.24%)
Oct 12, 2023 74.89 74.89 73.02 73.40 479,745 -1.32(-1.77%)
Oct 11, 2023 74.72 75.15 74.24 74.72 261,287 +0.06(+0.08%)
Oct 10, 2023 74.50 75.83 74.50 74.67 525,141 +0.26(+0.36%)
Oct 09, 2023 73.80 74.83 73.27 74.40 349,659 +0.24(+0.32%)
Oct 06, 2023 73.23 74.67 72.80 74.17 558,574 +0.61(+0.83%)
Oct 05, 2023 74.45 74.70 72.89 73.56 1,026,833 -1.20(-1.60%)
Oct 04, 2023 74.84 75.24 74.29 74.75 349,363 -0.17(-0.22%)
Oct 03, 2023 75.37 76.08 74.49 74.92 537,352 -1.22(-1.60%)
Oct 02, 2023 76.73 76.94 75.95 76.14 369,510 -0.65(-0.84%)
Sep 29, 2023 76.80 77.41 76.51 76.78 419,025 +0.16(+0.20%)
Sep 28, 2023 76.88 77.48 76.34 76.63 412,962 -0.02(-0.03%)
Sep 27, 2023 77.31 77.79 76.37 76.65 431,045 -0.43(-0.56%)
Sep 26, 2023 76.94 77.99 76.51 77.08 525,065 -0.36(-0.47%)
Sep 25, 2023 76.75 77.81 77.16 77.44 582,570 -0.16(-0.20%)
Sep 22, 2023 77.31 78.23 77.31 77.60 505,678 +0.48(+0.62%)
Sep 21, 2023 77.82 77.91 77.00 77.12 580,781 -0.82(-1.06%)
Sep 20, 2023 78.36 79.16 77.77 77.94 473,681 +0.16(+0.20%)
Sep 19, 2023 77.64 78.21 77.33 77.78 881,836 +0.19(+0.24%)
Sep 18, 2023 78.40 78.40 77.48 77.60 696,991 -0.76(-0.98%)
Sep 15, 2023 78.02 78.63 77.85 78.36 1,321,780 -0.06(-0.07%)
Sep 14, 2023 78.86 79.38 77.91 78.42 700,690 +0.11(+0.14%)
Sep 13, 2023 78.82 79.01 77.94 78.31 612,263 -0.38(-0.49%)
Sep 12, 2023 79.30 79.44 78.36 78.69 657,948 -0.61(-0.77%)
Sep 11, 2023 80.33 80.98 78.96 79.30 631,435 -0.78(-0.98%)
Sep 08, 2023 80.57 81.12 79.59 80.09 428,041 -0.58(-0.72%)
Sep 07, 2023 80.36 81.04 80.18 80.66 546,153 -0.13(-0.16%)
Sep 06, 2023 80.45 81.00 80.02 80.79 506,025 +0.43(+0.54%)
Sep 05, 2023 81.62 81.62 80.18 80.36 593,492 -1.75(-2.14%)
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.