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 (%)
May 08, 2023 73.28 73.49 69.96 71.25 3,592,327 +3.03(+4.45%)
May 05, 2023 66.92 68.70 66.60 68.21 1,330,077 +2.04(+3.08%)
May 04, 2023 63.98 67.22 63.98 66.18 2,047,667 +2.09(+3.27%)
May 03, 2023 63.74 65.56 63.74 64.09 697,597 +0.22(+0.35%)
May 02, 2023 64.05 64.84 62.83 63.86 1,046,169 -0.42(-0.65%)
May 01, 2023 64.31 65.20 63.85 64.28 1,008,600 -0.18(-0.29%)
Apr 28, 2023 63.46 65.31 63.46 64.46 564,241 +0.74(+1.16%)
Apr 27, 2023 62.08 63.99 62.08 63.73 753,064 +1.91(+3.09%)
Apr 26, 2023 63.21 63.63 61.69 61.82 781,069 -1.73(-2.72%)
Apr 25, 2023 65.01 65.66 63.33 63.54 577,359 -1.92(-2.93%)
Apr 24, 2023 67.80 68.13 64.51 65.46 1,445,816 -2.41(-3.56%)
Apr 21, 2023 66.83 68.18 65.99 67.88 935,774 +1.27(+1.91%)
Apr 20, 2023 65.86 66.80 65.62 66.61 441,658 +0.29(+0.44%)
Apr 19, 2023 66.59 66.59 65.11 66.31 481,939 -0.57(-0.86%)
Apr 18, 2023 66.95 67.21 65.90 66.89 372,882 +0.23(+0.35%)
Apr 17, 2023 66.02 67.22 65.78 66.65 593,809 +0.44(+0.66%)
Apr 14, 2023 65.71 66.57 65.61 66.22 518,309 +0.77(+1.17%)
Apr 13, 2023 65.39 65.96 64.46 65.45 357,043 +0.14(+0.21%)
Apr 12, 2023 66.07 66.46 64.61 65.32 405,451 -0.33(-0.50%)
Apr 11, 2023 63.98 66.36 63.82 65.65 965,814 +2.05(+3.22%)
Apr 10, 2023 63.30 64.14 63.01 63.60 336,419 -0.27(-0.42%)
Apr 06, 2023 63.66 64.03 62.57 63.87 389,785 +0.25(+0.40%)
Apr 05, 2023 63.74 64.69 62.97 63.62 327,218 -0.79(-1.23%)
Apr 04, 2023 65.43 65.55 63.85 64.42 420,889 -0.67(-1.03%)
Apr 03, 2023 64.33 65.32 64.16 65.08 641,896 +0.89(+1.39%)
Mar 31, 2023 63.61 64.49 62.88 64.19 638,303 +1.97(+3.16%)
Mar 30, 2023 62.33 64.07 61.81 62.22 1,144,667 +1.36(+2.23%)
Mar 29, 2023 57.85 61.99 57.60 60.87 1,581,593 +3.66(+6.41%)
Mar 28, 2023 56.63 57.60 56.34 57.20 350,684 +0.49(+0.87%)
Mar 27, 2023 57.27 57.56 56.37 56.71 424,315 +0.00(+0.00%)
Mar 24, 2023 55.16 57.11 54.95 56.71 585,731 +0.97(+1.74%)
Mar 23, 2023 56.88 57.21 55.00 55.74 475,024 -0.63(-1.12%)
Mar 22, 2023 57.49 57.79 56.37 56.37 425,123 -1.07(-1.86%)
Mar 21, 2023 57.56 57.92 56.95 57.44 513,099 +0.72(+1.26%)
Mar 20, 2023 56.80 57.57 56.03 56.72 524,830 -0.02(-0.03%)
Mar 17, 2023 57.98 58.47 56.74 56.74 1,188,369 -1.76(-3.02%)
Mar 16, 2023 56.34 59.10 56.27 58.50 596,144 +1.36(+2.37%)
Mar 15, 2023 57.75 58.74 56.12 57.14 865,258 -1.84(-3.12%)
Mar 14, 2023 57.29 59.16 56.80 58.99 828,333 +2.96(+5.28%)
Mar 13, 2023 56.29 56.72 55.12 56.03 1,199,313 -1.28(-2.23%)
Mar 10, 2023 58.20 58.20 55.26 57.31 854,668 -1.22(-2.09%)
Mar 09, 2023 61.41 61.41 58.42 58.53 571,425 -2.69(-4.39%)
Mar 08, 2023 60.72 61.61 60.19 61.22 912,973 +0.43(+0.70%)
Mar 07, 2023 61.74 62.67 60.69 60.79 594,361 -1.11(-1.79%)
Mar 06, 2023 63.33 63.69 61.68 61.89 501,544 -1.58(-2.49%)
Mar 03, 2023 62.52 63.93 62.33 63.47 333,755 +1.36(+2.18%)
Mar 02, 2023 61.11 62.42 61.06 62.12 526,474 +0.45(+0.72%)
Mar 01, 2023 61.93 62.04 60.75 61.67 402,491 -0.39(-0.62%)
Feb 28, 2023 61.38 62.65 61.06 62.06 589,545 +0.50(+0.82%)
Feb 27, 2023 62.43 62.56 61.18 61.56 724,118 -0.31(-0.50%)
Feb 24, 2023 60.86 62.02 60.62 61.87 448,310 +0.08(+0.13%)
Feb 23, 2023 62.34 62.88 61.23 61.79 298,441 -0.01(-0.02%)
Feb 22, 2023 60.82 61.88 60.82 61.80 465,267 +1.26(+2.08%)
Feb 21, 2023 60.25 60.58 59.27 60.54 509,708 -0.46(-0.75%)
Feb 17, 2023 62.00 62.00 60.46 60.99 816,357 -1.29(-2.07%)
Feb 16, 2023 62.40 63.05 62.18 62.28 373,435 -1.17(-1.84%)
Feb 15, 2023 63.16 64.26 63.15 63.45 504,460 -0.21(-0.33%)
Feb 14, 2023 62.07 64.05 61.80 63.66 599,107 +1.11(+1.77%)
Feb 13, 2023 61.79 63.07 61.25 62.55 549,921 +0.85(+1.37%)
Feb 10, 2023 60.77 64.15 59.94 61.70 901,457 -0.10(-0.16%)
Feb 09, 2023 63.56 63.92 61.79 61.80 854,144 -1.36(-2.15%)
Feb 08, 2023 62.96 63.97 62.96 63.16 608,993 -0.43(-0.68%)
Feb 07, 2023 63.20 67.42 62.94 63.59 1,855,665 +0.11(+0.17%)
Feb 06, 2023 64.55 64.82 62.91 63.49 318,583 -1.33(-2.05%)
Feb 03, 2023 63.89 65.79 63.86 64.82 512,727 +0.40(+0.63%)
Feb 02, 2023 64.84 65.23 64.30 64.41 749,826 -0.05(-0.07%)
Feb 01, 2023 65.34 65.63 63.83 64.46 502,142 -0.91(-1.40%)
Jan 31, 2023 62.98 65.41 62.91 65.37 469,177 +3.01(+4.83%)
Jan 30, 2023 61.94 62.68 61.45 62.36 181,413 -0.19(-0.31%)
Jan 27, 2023 61.58 62.65 61.42 62.55 209,164 +0.91(+1.48%)
Jan 26, 2023 62.12 62.64 60.95 61.64 236,821 -0.22(-0.36%)
Jan 25, 2023 60.92 62.07 60.78 61.86 398,752 +0.36(+0.58%)
Jan 24, 2023 61.79 62.82 61.31 61.50 468,492 -1.20(-1.92%)
Jan 23, 2023 62.00 62.85 61.65 62.71 504,417 +0.90(+1.45%)
Jan 20, 2023 59.91 61.93 59.29 61.81 588,093 +2.10(+3.52%)
Jan 19, 2023 59.69 60.62 59.02 59.71 647,999 -0.13(-0.23%)
Jan 18, 2023 63.63 64.22 59.79 59.85 1,259,923 -3.33(-5.27%)
Jan 17, 2023 61.59 63.35 60.94 63.18 744,726 +1.10(+1.77%)
Jan 13, 2023 60.27 62.47 60.23 62.08 708,960 +1.05(+1.72%)
Jan 12, 2023 61.48 62.27 60.95 61.03 621,291 -0.54(-0.88%)
Jan 11, 2023 61.82 62.72 61.54 61.57 724,999 -0.11(-0.17%)
Jan 10, 2023 62.40 62.65 61.44 61.68 774,007 -0.81(-1.29%)
Jan 09, 2023 61.38 63.00 60.30 62.48 847,815 +1.91(+3.15%)
Jan 06, 2023 61.33 61.37 60.00 60.58 591,381 -0.10(-0.16%)
Jan 05, 2023 61.41 61.41 59.82 60.67 1,130,692 -0.83(-1.35%)
Jan 04, 2023 60.12 61.83 59.60 61.50 706,556 +1.85(+3.10%)
Jan 03, 2023 59.57 59.76 58.18 59.65 507,887 +0.98(+1.67%)
Dec 30, 2022 58.22 59.34 58.22 58.67 334,243 -0.31(-0.52%)
Dec 29, 2022 58.32 59.58 58.16 58.98 449,808 +0.99(+1.71%)
Dec 28, 2022 57.65 58.66 57.11 57.99 574,062 +0.07(+0.12%)
Dec 27, 2022 56.96 58.05 56.45 57.92 317,018 +0.86(+1.50%)
Dec 23, 2022 57.09 57.39 56.39 57.06 258,403 -0.03(-0.05%)
Dec 22, 2022 57.58 57.87 55.81 57.09 426,979 -0.92(-1.58%)
Dec 21, 2022 57.61 58.79 57.51 58.01 401,064 +1.19(+2.10%)
Dec 20, 2022 54.90 56.96 54.88 56.81 409,975 +1.63(+2.95%)
Dec 19, 2022 55.77 56.08 55.10 55.18 497,118 -0.68(-1.22%)
Dec 16, 2022 55.86 56.85 54.93 55.87 726,945 -0.81(-1.43%)
Dec 15, 2022 57.41 57.87 56.59 56.68 399,835 -1.59(-2.73%)
Dec 14, 2022 58.27 59.10 57.68 58.27 398,325 +0.06(+0.10%)
Dec 13, 2022 58.56 59.42 57.96 58.21 818,043 +0.89(+1.55%)
Dec 12, 2022 56.33 57.52 55.57 57.32 720,386 +0.99(+1.76%)
Dec 09, 2022 57.54 58.21 56.25 56.33 1,130,095 -1.49(-2.58%)
Dec 08, 2022 57.12 58.23 56.71 57.82 728,814 +0.68(+1.20%)
Dec 07, 2022 58.06 58.80 56.65 57.14 621,160 -1.39(-2.37%)
Dec 06, 2022 59.45 59.88 57.46 58.53 844,671 -1.37(-2.28%)
Dec 05, 2022 63.55 64.57 59.11 59.89 1,564,727 -4.32(-6.73%)
Dec 02, 2022 57.74 64.68 57.16 64.22 4,130,990 +13.50(+26.62%)
Dec 01, 2022 51.34 51.89 50.11 50.72 567,472 -0.59(-1.14%)
Nov 30, 2022 47.67 51.47 47.45 51.30 716,261 +3.63(+7.62%)
Nov 29, 2022 47.18 48.23 47.16 47.67 588,790 +0.59(+1.25%)
Nov 28, 2022 47.28 48.18 46.97 47.08 415,681 -0.88(-1.83%)
Nov 25, 2022 47.47 48.65 47.18 47.96 199,767 +0.35(+0.73%)
Nov 23, 2022 46.34 47.66 45.60 47.61 669,149 +1.09(+2.34%)
Nov 22, 2022 46.58 46.99 45.42 46.53 1,115,792 +0.33(+0.72%)
Nov 21, 2022 45.14 46.59 44.44 46.19 1,143,753 +0.60(+1.32%)
Nov 18, 2022 47.61 47.64 42.97 45.59 1,147,365 -1.88(-3.96%)
Nov 17, 2022 46.91 47.98 46.43 47.47 430,937 -0.27(-0.56%)
Nov 16, 2022 47.18 48.57 46.97 47.74 558,665 -0.43(-0.89%)
Nov 15, 2022 47.50 48.88 47.14 48.17 681,779 +1.71(+3.68%)
Nov 14, 2022 48.25 48.59 46.45 46.46 467,360 -1.97(-4.06%)
Nov 11, 2022 47.43 48.94 46.89 48.43 532,004 +1.17(+2.47%)
Nov 10, 2022 46.17 47.65 46.17 47.26 703,312 +3.10(+7.03%)
Nov 09, 2022 44.31 45.31 43.84 44.16 403,319 -0.72(-1.60%)
Nov 08, 2022 45.50 45.79 44.32 44.87 375,474 -0.64(-1.41%)
Nov 07, 2022 44.00 45.80 43.36 45.51 307,645 +1.89(+4.33%)
Nov 04, 2022 43.18 44.04 42.53 43.62 414,927 +1.41(+3.35%)
Nov 03, 2022 41.67 42.50 41.10 42.21 250,534 -0.20(-0.47%)
Nov 02, 2022 44.89 44.89 42.21 42.41 350,658 -2.53(-5.63%)
Nov 01, 2022 44.73 45.14 43.58 44.94 439,931 +0.88(+1.99%)
Oct 31, 2022 43.34 44.24 42.53 44.06 531,172 +0.61(+1.41%)
Oct 28, 2022 42.59 43.86 42.37 43.45 382,331 +0.89(+2.09%)
Oct 27, 2022 42.89 43.87 42.53 42.56 327,528 +0.03(+0.07%)
Oct 26, 2022 42.65 43.16 41.73 42.53 220,780 +0.08(+0.18%)
Oct 25, 2022 41.21 42.80 41.21 42.46 872,408 +1.39(+3.40%)
Oct 24, 2022 40.60 41.14 39.44 41.06 437,666 +0.45(+1.11%)
Oct 21, 2022 39.93 41.27 39.93 40.61 350,299 +0.47(+1.17%)
Oct 20, 2022 41.77 42.28 39.95 40.15 428,251 -1.78(-4.24%)
Oct 19, 2022 43.05 43.36 41.58 41.92 456,080 -1.43(-3.30%)
Oct 18, 2022 45.66 46.09 42.59 43.36 1,100,760 -1.82(-4.04%)
Oct 17, 2022 40.29 45.27 40.29 45.18 1,288,800 +5.77(+14.64%)
Oct 14, 2022 40.84 41.49 39.38 39.41 524,130 -0.87(-2.16%)
Oct 13, 2022 38.61 40.68 38.61 40.28 625,656 +0.79(+2.01%)
Oct 12, 2022 39.28 39.90 38.72 39.49 485,099 +0.11(+0.27%)
Oct 11, 2022 39.34 40.05 38.66 39.38 618,659 +0.00(+0.00%)
Oct 10, 2022 40.18 40.55 38.76 39.38 571,863 -0.82(-2.04%)
Oct 07, 2022 39.00 41.06 38.57 40.20 1,144,820 +1.55(+4.00%)
Oct 06, 2022 38.98 39.67 38.29 38.66 395,753 -0.53(-1.36%)
Oct 05, 2022 39.37 40.11 38.71 39.19 567,029 -1.29(-3.18%)
Oct 04, 2022 39.62 40.86 39.62 40.48 756,570 +1.59(+4.10%)
Oct 03, 2022 37.88 39.06 37.32 38.89 564,775 +1.61(+4.33%)
Sep 30, 2022 37.88 37.88 37.18 37.27 858,648 -0.43(-1.14%)
Sep 29, 2022 38.56 38.96 37.22 37.70 623,862 -1.37(-3.50%)
Sep 28, 2022 39.60 39.77 38.92 39.07 489,665 -0.24(-0.61%)
Sep 27, 2022 40.68 40.83 38.64 39.31 618,169 -0.68(-1.70%)
Sep 26, 2022 40.80 42.14 39.94 39.98 634,789 -0.95(-2.31%)
Sep 23, 2022 41.71 42.30 40.33 40.93 790,272 -1.65(-3.88%)
Sep 22, 2022 43.64 43.92 42.44 42.58 563,176 -1.03(-2.36%)
Sep 21, 2022 44.25 45.35 43.58 43.61 541,757 -0.28(-0.63%)
Sep 20, 2022 45.12 45.79 43.85 43.89 479,559 -1.46(-3.22%)
Sep 19, 2022 44.58 47.22 44.47 45.35 1,066,969 +0.42(+0.94%)
Sep 16, 2022 46.11 46.68 44.57 44.93 2,712,106 -2.14(-4.54%)
Sep 15, 2022 55.97 57.23 46.40 47.07 4,827,264 -9.11(-16.22%)
Sep 14, 2022 57.07 57.24 55.78 56.18 430,869 -0.98(-1.72%)
Sep 13, 2022 58.50 58.64 57.14 57.16 359,674 -2.57(-4.30%)
Sep 12, 2022 59.01 60.14 58.73 59.73 253,128 +1.08(+1.84%)
Sep 09, 2022 58.29 59.06 57.95 58.65 309,895 +1.00(+1.74%)
Sep 08, 2022 57.58 57.67 56.45 57.65 460,039 -0.37(-0.64%)
Sep 07, 2022 57.40 58.36 57.20 58.02 284,787 +0.32(+0.55%)
Sep 06, 2022 58.70 58.70 57.60 57.71 295,341 -0.60(-1.03%)
Sep 02, 2022 60.03 60.03 57.93 58.31 240,126 -1.13(-1.90%)
Sep 01, 2022 59.73 60.04 57.85 59.44 630,647 -0.72(-1.19%)
Aug 31, 2022 61.93 62.57 60.11 60.15 384,367 -1.70(-2.75%)
Aug 30, 2022 63.00 63.19 61.56 61.85 652,924 -1.15(-1.82%)
Aug 29, 2022 61.82 63.35 61.38 63.00 315,383 +0.76(+1.23%)
Aug 26, 2022 64.10 64.31 62.24 62.24 393,300 -2.20(-3.42%)
Aug 25, 2022 63.57 64.48 63.26 64.44 145,280 +1.06(+1.68%)
Aug 24, 2022 63.86 64.28 63.36 63.37 218,321 -0.24(-0.37%)
Aug 23, 2022 63.25 64.13 63.14 63.61 201,468 +0.21(+0.33%)
Aug 22, 2022 64.08 64.30 63.17 63.40 319,889 -1.12(-1.74%)
Aug 19, 2022 65.78 65.78 64.29 64.52 333,096 -1.76(-2.66%)
Aug 18, 2022 64.77 66.36 64.77 66.29 290,499 +1.39(+2.13%)
Aug 17, 2022 65.46 65.86 64.36 64.90 494,369 -0.89(-1.36%)
Aug 16, 2022 67.37 67.38 65.21 65.79 398,880 -1.95(-2.87%)
Aug 15, 2022 66.42 68.92 66.40 67.74 543,942 +1.41(+2.13%)
Aug 12, 2022 61.27 68.35 60.51 66.32 1,078,899 -0.61(-0.91%)
Aug 11, 2022 67.14 68.01 66.32 66.93 656,382 +0.77(+1.16%)
Aug 10, 2022 64.74 66.18 64.74 66.16 391,283 +2.18(+3.41%)
Aug 09, 2022 65.81 65.81 63.96 63.98 293,957 -1.95(-2.96%)
Aug 08, 2022 64.73 65.94 64.73 65.94 598,963 +1.52(+2.36%)
Aug 05, 2022 62.89 64.54 62.49 64.42 356,565 +0.64(+1.00%)
Aug 04, 2022 64.86 64.91 63.38 63.78 335,043 -1.64(-2.51%)
Aug 03, 2022 66.23 66.23 64.79 65.42 231,074 -0.21(-0.32%)
Aug 02, 2022 66.21 66.27 64.97 65.63 257,745 -0.81(-1.21%)
Aug 01, 2022 65.62 66.67 65.29 66.44 329,204 +0.46(+0.69%)
Jul 29, 2022 66.88 66.88 65.26 65.98 559,105 -1.10(-1.64%)
Jul 28, 2022 67.54 67.77 66.42 67.08 340,438 -0.06(-0.08%)
Jul 27, 2022 68.37 68.40 66.29 67.14 423,966 -0.65(-0.95%)
Jul 26, 2022 67.54 68.04 66.78 67.79 216,365 -0.03(-0.04%)
Jul 25, 2022 69.04 69.46 67.49 67.81 277,954 -1.09(-1.58%)
Jul 22, 2022 69.05 70.21 68.42 68.91 342,578 +0.09(+0.14%)
Jul 21, 2022 68.20 68.84 67.34 68.81 248,999 +0.76(+1.12%)
Jul 20, 2022 65.70 68.12 65.13 68.05 425,909 +1.81(+2.74%)
Jul 19, 2022 63.60 66.49 63.60 66.24 494,238 +3.07(+4.87%)
Jul 18, 2022 64.24 64.24 62.22 63.17 905,422 -0.13(-0.21%)
Jul 15, 2022 69.75 69.75 60.04 63.30 1,570,385 -5.78(-8.37%)
Jul 14, 2022 69.90 70.03 68.88 69.08 419,496 -2.06(-2.89%)
Jul 13, 2022 72.53 73.05 70.90 71.14 342,186 -3.00(-4.04%)
Jul 12, 2022 74.12 75.95 73.47 74.13 272,159 -0.43(-0.57%)
Jul 11, 2022 75.41 75.41 73.29 74.56 338,022 -1.33(-1.75%)
Jul 08, 2022 75.91 76.45 74.96 75.89 317,063 -0.27(-0.35%)
Jul 07, 2022 78.01 78.64 75.60 76.15 456,857 -2.34(-2.99%)
Jul 06, 2022 79.29 79.82 78.00 78.50 247,014 -0.37(-0.47%)
Jul 05, 2022 77.90 78.98 76.34 78.87 310,991 -0.32(-0.41%)
Jul 01, 2022 77.80 79.45 77.13 79.19 231,441 +1.37(+1.76%)
Jun 30, 2022 77.18 78.41 75.86 77.82 263,077 -0.08(-0.10%)
Jun 29, 2022 78.49 78.49 77.07 77.90 185,418 -1.03(-1.31%)
Jun 28, 2022 79.65 80.83 78.75 78.94 254,393 -0.62(-0.78%)
Jun 27, 2022 80.63 80.69 79.46 79.55 196,776 -0.89(-1.11%)
Jun 24, 2022 78.77 81.16 78.77 80.44 397,883 +2.59(+3.33%)
Jun 23, 2022 76.21 77.86 76.00 77.85 224,846 +2.46(+3.26%)
Jun 22, 2022 75.07 75.94 74.71 75.40 277,751 +0.02(+0.03%)
Jun 21, 2022 74.79 75.53 74.28 75.38 253,759 +1.54(+2.08%)
Jun 17, 2022 72.25 74.74 72.25 73.84 279,143 +1.68(+2.33%)
Jun 16, 2022 74.25 74.25 71.88 72.16 263,249 -3.69(-4.87%)
Jun 15, 2022 75.12 76.96 74.78 75.85 234,913 +1.09(+1.46%)
Jun 14, 2022 76.00 76.64 74.29 74.76 289,570 -1.15(-1.51%)
Jun 13, 2022 76.82 77.51 74.90 75.91 430,826 -3.10(-3.93%)
Jun 10, 2022 80.80 80.87 78.83 79.01 574,887 -2.29(-2.81%)
Jun 09, 2022 81.16 82.47 80.78 81.30 211,146 -0.27(-0.33%)
Jun 08, 2022 83.27 83.27 80.77 81.56 218,020 -1.59(-1.92%)
Jun 07, 2022 83.43 83.69 82.70 83.16 186,816 -1.35(-1.59%)
Jun 06, 2022 81.38 84.73 80.73 84.50 246,981 +3.41(+4.20%)
Jun 03, 2022 82.00 82.15 80.17 81.10 216,466 -1.26(-1.53%)
Jun 02, 2022 81.81 82.44 80.53 82.36 180,371 +0.89(+1.09%)
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.