Skip to main content

Spectrum Brands Holdings Inc (NY: SPB )

79.18 +0.49 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 78.89 79.83 78.89 79.18 495,562 +0.49(+0.62%)
Sep 21, 2023 79.41 79.50 78.57 78.69 569,162 -0.84(-1.06%)
Sep 20, 2023 79.96 80.78 79.36 79.53 464,205 +0.16(+0.20%)
Sep 19, 2023 79.23 79.81 78.91 79.37 864,194 +0.19(+0.24%)
Sep 18, 2023 80.00 80.00 79.06 79.18 683,047 -0.78(-0.98%)
Sep 15, 2023 79.61 80.23 79.44 79.96 1,295,336 -0.06(-0.07%)
Sep 14, 2023 80.47 81.00 79.50 80.02 686,672 +0.11(+0.14%)
Sep 13, 2023 80.43 80.62 79.53 79.91 600,014 -0.39(-0.49%)
Sep 12, 2023 80.92 81.06 79.96 80.30 644,785 -0.62(-0.77%)
Sep 11, 2023 81.97 82.63 80.57 80.92 618,803 -0.80(-0.98%)
Sep 08, 2023 82.21 82.78 81.21 81.72 419,478 -0.59(-0.72%)
Sep 07, 2023 82.00 82.69 81.82 82.31 535,227 -0.13(-0.16%)
Sep 06, 2023 82.09 82.65 81.65 82.44 495,902 +0.44(+0.54%)
Sep 05, 2023 83.29 83.29 81.82 82.00 581,619 -1.79(-2.14%)
Sep 01, 2023 83.27 84.31 83.27 83.79 311,564 +0.62(+0.75%)
Aug 31, 2023 84.69 85.25 83.05 83.17 594,657 -0.62(-0.74%)
Aug 30, 2023 83.16 84.08 83.08 83.79 342,243 +0.67(+0.81%)
Aug 29, 2023 82.34 83.13 82.01 83.12 392,541 +0.77(+0.94%)
Aug 28, 2023 81.27 82.53 81.26 82.35 403,246 +1.22(+1.50%)
Aug 25, 2023 82.01 82.43 81.10 81.13 573,976 -0.60(-0.73%)
Aug 24, 2023 81.98 82.99 81.17 81.73 673,094 -0.54(-0.65%)
Aug 23, 2023 81.49 82.53 81.49 82.26 624,475 +0.80(+0.98%)
Aug 22, 2023 80.57 82.02 80.43 81.47 1,096,473 +2.23(+2.81%)
Aug 21, 2023 79.08 79.42 78.39 79.24 596,815 +0.19(+0.24%)
Aug 18, 2023 77.21 79.35 77.11 79.05 564,915 +1.52(+1.96%)
Aug 17, 2023 77.15 78.17 77.15 77.53 519,777 +0.79(+1.02%)
Aug 16, 2023 77.61 78.17 76.65 76.74 824,549 -0.95(-1.22%)
Aug 15, 2023 78.23 78.87 77.41 77.69 818,124 -0.57(-0.72%)
Aug 14, 2023 77.63 79.00 77.20 78.25 1,075,333 +1.31(+1.71%)
Aug 11, 2023 76.99 80.02 76.72 76.94 1,228,456 +2.22(+2.97%)
Aug 10, 2023 75.22 75.79 74.54 74.72 817,454 -0.20(-0.27%)
Aug 09, 2023 74.70 75.70 74.30 74.92 475,677 +0.32(+0.43%)
Aug 08, 2023 73.93 74.77 73.22 74.60 545,296 -0.29(-0.39%)
Aug 07, 2023 75.63 76.21 74.89 74.89 545,964 -0.38(-0.50%)
Aug 04, 2023 75.65 76.78 75.17 75.27 514,761 -0.30(-0.40%)
Aug 03, 2023 75.25 76.33 75.12 75.57 667,615 +0.51(+0.68%)
Aug 02, 2023 75.63 75.99 74.46 75.06 851,776 -1.48(-1.94%)
Aug 01, 2023 77.45 77.53 76.26 76.54 613,162 -1.46(-1.87%)
Jul 31, 2023 77.21 78.15 77.09 78.01 561,111 +0.93(+1.20%)
Jul 28, 2023 77.20 77.81 76.88 77.08 630,860 +0.34(+0.44%)
Jul 27, 2023 78.34 78.34 76.65 76.74 467,829 -1.03(-1.33%)
Jul 26, 2023 77.37 78.17 77.28 77.78 535,410 +0.56(+0.72%)
Jul 25, 2023 76.77 77.89 76.25 77.22 892,658 +0.32(+0.41%)
Jul 24, 2023 76.99 78.15 76.76 76.90 562,912 -0.44(-0.57%)
Jul 21, 2023 78.22 78.60 77.30 77.34 658,348 -0.53(-0.68%)
Jul 20, 2023 78.16 78.51 76.92 77.87 517,002 -0.06(-0.08%)
Jul 19, 2023 77.31 78.05 76.81 77.93 1,046,402 +0.93(+1.20%)
Jul 18, 2023 77.34 77.87 76.75 77.00 1,150,617 -0.44(-0.57%)
Jul 17, 2023 77.36 78.10 76.93 77.44 585,093 +0.07(+0.09%)
Jul 14, 2023 77.40 77.80 76.63 77.37 564,247 -0.03(-0.04%)
Jul 13, 2023 76.83 78.03 76.41 77.40 508,303 +0.34(+0.44%)
Jul 12, 2023 77.55 77.88 76.56 77.06 672,978 +0.03(+0.04%)
Jul 11, 2023 77.48 78.10 77.01 77.03 646,363 +0.00(+0.00%)
Jul 10, 2023 77.55 78.39 76.74 77.03 797,920 -0.47(-0.60%)
Jul 07, 2023 77.35 78.55 77.28 77.50 634,027 +0.07(+0.09%)
Jul 06, 2023 75.67 77.54 75.46 77.43 618,010 +0.83(+1.08%)
Jul 05, 2023 77.43 78.28 76.59 76.60 950,920 -1.41(-1.81%)
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.