Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spectrum Brands Holdings Inc (NY: SPB )

82.57 +2.24 (+2.79%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 89.31 89.64 88.79 89.01 262,783 +0.10(+0.11%)
Mar 27, 2024 88.50 89.30 88.10 88.91 197,242 +0.65(+0.74%)
Mar 26, 2024 88.43 88.83 87.30 88.26 370,750 +0.35(+0.40%)
Mar 25, 2024 86.02 88.08 86.02 87.91 372,701 +2.15(+2.51%)
Mar 22, 2024 87.16 87.58 85.40 85.76 366,066 -1.23(-1.41%)
Mar 21, 2024 85.45 87.06 85.23 86.99 268,742 +1.64(+1.92%)
Mar 20, 2024 85.42 85.94 84.63 85.35 352,323 -0.45(-0.52%)
Mar 19, 2024 83.76 86.37 83.76 85.80 425,100 +2.06(+2.46%)
Mar 18, 2024 83.32 84.43 83.08 83.74 475,952 +0.56(+0.67%)
Mar 15, 2024 82.77 84.02 82.44 83.18 1,228,260 -0.19(-0.23%)
Mar 14, 2024 84.90 85.18 83.05 83.37 496,356 -1.56(-1.84%)
Mar 13, 2024 83.81 84.99 83.57 84.93 361,334 +1.07(+1.28%)
Mar 12, 2024 83.45 83.88 82.96 83.86 250,148 +0.46(+0.55%)
Mar 11, 2024 83.59 83.77 82.68 83.40 302,599 -0.10(-0.12%)
Mar 08, 2024 83.18 83.89 83.14 83.50 315,134 +0.44(+0.53%)
Mar 07, 2024 82.36 83.28 82.36 83.06 392,539 +0.86(+1.05%)
Mar 06, 2024 81.40 82.96 81.08 82.20 471,242 +1.18(+1.46%)
Mar 05, 2024 81.18 81.78 79.99 81.02 416,479 -0.12(-0.15%)
Mar 04, 2024 79.10 81.20 78.97 81.14 435,708 +1.68(+2.11%)
Mar 01, 2024 80.69 80.91 79.26 79.46 323,969 -0.96(-1.19%)
Feb 29, 2024 81.07 81.64 79.66 80.42 563,425 -0.25(-0.31%)
Feb 28, 2024 79.88 80.81 79.87 80.67 342,191 +0.19(+0.24%)
Feb 27, 2024 79.35 80.58 78.40 80.48 331,562 +1.78(+2.26%)
Feb 26, 2024 79.76 80.30 78.62 78.70 270,991 -0.87(-1.09%)
Feb 23, 2024 79.89 80.25 79.49 79.57 274,672 -0.53(-0.66%)
Feb 22, 2024 81.50 81.50 79.86 80.10 343,773 -1.17(-1.44%)
Feb 21, 2024 81.48 82.00 80.64 81.27 308,815 -0.39(-0.48%)
Feb 20, 2024 83.07 83.27 81.58 81.66 377,664 -2.03(-2.43%)
Feb 16, 2024 85.22 85.50 83.66 83.69 311,807 -1.82(-2.13%)
Feb 15, 2024 85.54 86.02 84.83 85.51 229,177 +0.20(+0.23%)
Feb 14, 2024 85.11 85.65 84.53 85.31 283,623 +0.78(+0.92%)
Feb 13, 2024 86.04 86.12 83.97 84.53 434,274 -2.82(-3.22%)
Feb 12, 2024 85.46 87.68 85.43 87.35 356,966 +1.91(+2.24%)
Feb 09, 2024 85.51 86.28 83.89 85.44 419,260 -0.24(-0.28%)
Feb 08, 2024 81.18 87.56 80.82 85.68 745,907 +6.10(+7.67%)
Feb 07, 2024 79.14 80.46 79.05 79.58 622,059 +0.50(+0.63%)
Feb 06, 2024 79.18 79.81 78.89 79.08 427,933 -0.07(-0.09%)
Feb 05, 2024 78.18 79.47 77.35 79.15 281,411 +0.69(+0.88%)
Feb 02, 2024 78.72 79.08 77.99 78.46 382,456 -0.59(-0.74%)
Feb 01, 2024 78.52 79.29 78.13 79.05 451,511 +0.82(+1.04%)
Jan 31, 2024 79.72 80.54 78.17 78.24 379,594 -1.64(-2.06%)
Jan 30, 2024 80.43 81.29 79.86 79.88 309,418 -0.89(-1.10%)
Jan 29, 2024 80.33 80.83 80.26 80.76 424,398 +0.61(+0.76%)
Jan 26, 2024 79.52 80.31 79.25 80.16 317,478 +1.01(+1.27%)
Jan 25, 2024 78.01 79.22 78.01 79.15 320,512 +1.85(+2.39%)
Jan 24, 2024 78.42 78.57 77.24 77.30 309,147 -0.93(-1.18%)
Jan 23, 2024 75.13 78.94 75.13 78.23 363,621 -0.16(-0.20%)
Jan 22, 2024 77.65 78.90 77.65 78.39 321,924 +0.77(+0.99%)
Jan 19, 2024 77.95 78.15 76.89 77.62 345,566 -0.17(-0.22%)
Jan 18, 2024 77.74 78.28 77.57 77.79 390,180 +0.33(+0.42%)
Jan 17, 2024 77.30 78.28 77.28 77.46 309,500 -0.52(-0.66%)
Jan 16, 2024 77.64 78.35 77.31 77.98 368,007 +0.54(+0.69%)
Jan 12, 2024 78.45 78.57 77.28 77.44 375,410 -0.57(-0.73%)
Jan 11, 2024 77.71 78.58 76.75 78.01 318,431 -0.14(-0.18%)
Jan 10, 2024 78.25 78.76 77.70 78.15 345,565 -0.46(-0.58%)
Jan 09, 2024 76.33 78.72 76.33 78.60 391,653 +1.60(+2.08%)
Jan 08, 2024 75.86 77.38 75.44 77.00 519,760 +1.12(+1.48%)
Jan 05, 2024 75.81 76.54 75.47 75.88 549,118 +0.10(+0.13%)
Jan 04, 2024 76.38 76.65 75.28 75.78 680,887 -0.72(-0.94%)
Jan 03, 2024 79.36 79.38 76.45 76.49 668,316 -3.32(-4.16%)
Jan 02, 2024 78.86 80.37 78.86 79.82 562,115 +0.44(+0.55%)
Dec 29, 2023 80.01 80.11 78.86 79.38 397,227 -0.70(-0.87%)
Dec 28, 2023 80.59 80.90 79.74 80.08 294,476 -0.42(-0.52%)
Dec 27, 2023 80.90 80.99 80.37 80.49 336,945 -0.21(-0.26%)
Dec 26, 2023 80.80 81.11 80.12 80.70 358,748 +0.04(+0.05%)
Dec 22, 2023 80.74 81.25 80.05 80.66 406,896 +0.36(+0.45%)
Dec 21, 2023 79.83 80.63 79.64 80.31 511,212 +1.02(+1.29%)
Dec 20, 2023 80.67 81.32 79.28 79.28 705,555 -1.32(-1.64%)
Dec 19, 2023 79.41 80.68 79.29 80.60 664,924 +1.29(+1.63%)
Dec 18, 2023 79.43 79.58 78.63 79.31 494,652 +0.26(+0.33%)
Dec 15, 2023 78.47 79.13 77.98 79.05 1,112,069 +0.52(+0.66%)
Dec 14, 2023 78.39 79.30 78.25 78.53 1,197,578 +0.67(+0.86%)
Dec 13, 2023 76.33 78.27 75.90 77.87 893,069 +1.48(+1.94%)
Dec 12, 2023 75.54 76.75 75.23 76.38 1,211,610 +1.32(+1.76%)
Dec 11, 2023 73.90 75.39 73.90 75.06 925,835 +1.14(+1.55%)
Dec 08, 2023 72.66 74.05 72.28 73.92 820,491 +1.13(+1.56%)
Dec 07, 2023 71.62 72.81 71.17 72.78 837,719 +1.38(+1.94%)
Dec 06, 2023 71.40 72.10 71.18 71.40 579,157 +0.37(+0.52%)
Dec 05, 2023 71.16 71.50 70.38 71.03 712,564 -0.42(-0.59%)
Dec 04, 2023 70.50 71.88 69.97 71.45 870,897 +0.65(+0.91%)
Dec 01, 2023 68.84 71.12 68.61 70.80 874,473 +1.81(+2.63%)
Nov 30, 2023 67.98 69.23 67.01 68.99 1,006,665 +0.93(+1.36%)
Nov 29, 2023 68.80 68.91 67.71 68.07 1,019,958 +0.94(+1.39%)
Nov 28, 2023 65.95 67.16 65.34 67.13 1,158,762 +1.29(+1.95%)
Nov 27, 2023 65.48 65.98 64.88 65.84 979,796 +0.35(+0.53%)
Nov 24, 2023 65.27 65.76 64.77 65.50 293,837 +0.56(+0.87%)
Nov 22, 2023 65.18 65.96 64.55 64.93 723,192 -0.18(-0.27%)
Nov 21, 2023 65.98 65.98 64.67 65.11 797,662 -0.30(-0.45%)
Nov 20, 2023 66.67 67.49 64.94 65.41 1,927,817 -1.66(-2.48%)
Nov 17, 2023 74.75 75.07 66.48 67.07 3,246,819 -8.98(-11.81%)
Nov 16, 2023 76.30 76.49 75.10 76.05 1,113,468 -0.89(-1.16%)
Nov 15, 2023 75.67 77.14 75.43 76.94 677,365 +1.08(+1.42%)
Nov 14, 2023 75.71 76.16 75.29 75.86 576,377 +1.08(+1.44%)
Nov 13, 2023 76.37 76.74 74.77 74.78 738,021 -2.10(-2.73%)
Nov 10, 2023 76.41 77.23 76.02 76.88 438,340 +0.38(+0.49%)
Nov 09, 2023 77.07 77.22 76.11 76.51 319,445 -0.53(-0.69%)
Nov 08, 2023 76.94 77.82 76.71 77.04 524,400 -0.04(-0.05%)
Nov 07, 2023 76.48 77.18 76.22 77.08 382,686 +0.17(+0.22%)
Nov 06, 2023 76.32 77.03 76.01 76.91 499,600 +0.35(+0.45%)
Nov 03, 2023 75.26 76.88 75.26 76.56 744,709 +2.05(+2.75%)
Nov 02, 2023 75.46 75.67 74.46 74.52 663,728 -0.46(-0.62%)
Nov 01, 2023 74.41 75.51 73.95 74.98 478,858 +0.49(+0.66%)
Oct 31, 2023 74.55 74.89 73.75 74.49 581,298 +0.15(+0.20%)
Oct 30, 2023 74.73 75.23 73.96 74.34 558,375 -0.08(-0.11%)
Oct 27, 2023 74.57 75.24 74.18 74.42 546,188 -0.12(-0.16%)
Oct 26, 2023 74.86 75.40 74.15 74.54 454,828 -0.23(-0.30%)
Oct 25, 2023 74.93 75.49 74.68 74.77 403,647 -0.72(-0.96%)
Oct 24, 2023 74.97 76.01 74.82 75.49 265,502 +0.78(+1.05%)
Oct 23, 2023 74.90 75.31 74.49 74.71 398,282 -0.45(-0.61%)
Oct 20, 2023 75.64 75.66 74.66 75.16 337,515 -0.29(-0.38%)
Oct 19, 2023 76.34 76.39 75.22 75.45 588,226 -0.70(-0.92%)
Oct 18, 2023 76.51 76.69 76.12 76.15 261,224 -0.60(-0.79%)
Oct 17, 2023 75.53 77.10 75.53 76.75 380,622 +0.60(+0.79%)
Oct 16, 2023 74.68 76.65 74.48 76.15 568,330 +1.90(+2.56%)
Oct 13, 2023 74.62 75.33 73.97 74.25 552,107 +0.18(+0.24%)
Oct 12, 2023 75.58 75.58 73.69 74.07 475,397 -1.34(-1.77%)
Oct 11, 2023 75.41 75.83 74.92 75.41 258,919 +0.06(+0.08%)
Oct 10, 2023 75.18 76.53 75.18 75.35 520,382 +0.27(+0.36%)
Oct 09, 2023 74.48 75.52 73.94 75.08 346,490 +0.24(+0.32%)
Oct 06, 2023 73.89 75.35 73.47 74.84 553,512 +0.61(+0.83%)
Oct 05, 2023 75.13 75.39 73.55 74.23 1,017,528 -1.21(-1.60%)
Oct 04, 2023 75.53 75.93 74.97 75.44 346,197 -0.17(-0.22%)
Oct 03, 2023 76.06 76.77 75.17 75.61 532,483 -1.23(-1.60%)
Oct 02, 2023 77.44 77.64 76.64 76.83 366,162 -0.65(-0.84%)
Sep 29, 2023 77.50 78.12 77.21 77.48 415,228 +0.16(+0.20%)
Sep 28, 2023 77.58 78.19 77.04 77.33 409,219 -0.02(-0.03%)
Sep 27, 2023 78.02 78.50 77.07 77.35 427,139 -0.44(-0.56%)
Sep 26, 2023 77.64 78.70 77.21 77.78 520,307 -0.37(-0.47%)
Sep 25, 2023 77.45 78.52 77.87 78.15 577,291 -0.16(-0.20%)
Sep 22, 2023 78.02 78.95 78.02 78.31 501,096 +0.48(+0.62%)
Sep 21, 2023 78.53 78.62 77.70 77.82 575,518 -0.83(-1.06%)
Sep 20, 2023 79.08 79.89 78.48 78.65 469,389 +0.16(+0.20%)
Sep 19, 2023 78.35 78.93 78.04 78.49 873,845 +0.19(+0.24%)
Sep 18, 2023 79.12 79.12 78.19 78.31 690,675 -0.77(-0.98%)
Sep 15, 2023 78.73 79.35 78.56 79.08 1,309,802 -0.06(-0.07%)
Sep 14, 2023 79.58 80.11 78.62 79.14 694,340 +0.11(+0.14%)
Sep 13, 2023 79.54 79.73 78.65 79.03 606,715 -0.39(-0.49%)
Sep 12, 2023 80.03 80.16 79.08 79.41 651,986 -0.61(-0.77%)
Sep 11, 2023 81.06 81.72 79.68 80.03 625,713 -0.79(-0.98%)
Sep 08, 2023 81.30 81.87 80.31 80.82 424,162 -0.58(-0.72%)
Sep 07, 2023 81.09 81.78 80.92 81.40 541,204 -0.13(-0.16%)
Sep 06, 2023 81.18 81.74 80.75 81.53 501,440 +0.44(+0.54%)
Sep 05, 2023 82.37 82.37 80.92 81.09 588,114 -1.77(-2.14%)
Sep 01, 2023 82.35 83.38 82.35 82.86 315,043 +0.61(+0.75%)
Aug 31, 2023 83.75 84.31 82.13 82.25 601,298 -0.61(-0.74%)
Aug 30, 2023 82.24 83.16 82.16 82.86 346,065 +0.66(+0.81%)
Aug 29, 2023 81.43 82.21 81.10 82.20 396,924 +0.76(+0.94%)
Aug 28, 2023 80.37 81.62 80.36 81.44 407,749 +1.21(+1.50%)
Aug 25, 2023 81.10 81.52 80.20 80.23 580,386 -0.59(-0.73%)
Aug 24, 2023 81.07 82.07 80.27 80.82 680,611 -0.53(-0.65%)
Aug 23, 2023 80.59 81.62 80.59 81.36 631,449 +0.79(+0.98%)
Aug 22, 2023 79.68 81.11 79.55 80.57 1,108,718 +2.20(+2.81%)
Aug 21, 2023 78.21 78.54 77.53 78.36 603,481 +0.19(+0.24%)
Aug 18, 2023 76.36 78.47 76.26 78.18 571,224 +1.51(+1.96%)
Aug 17, 2023 76.30 77.30 76.30 76.67 525,582 +0.78(+1.02%)
Aug 16, 2023 76.75 77.30 75.81 75.90 833,758 -0.93(-1.22%)
Aug 15, 2023 77.37 78.00 76.55 76.83 827,261 -0.56(-0.72%)
Aug 14, 2023 76.77 78.12 76.35 77.39 1,087,342 +1.30(+1.71%)
Aug 11, 2023 76.14 79.13 75.88 76.09 1,242,176 +2.19(+2.97%)
Aug 10, 2023 74.39 74.95 73.72 73.90 826,583 -0.20(-0.27%)
Aug 09, 2023 73.88 74.86 73.47 74.09 480,990 +0.31(+0.43%)
Aug 08, 2023 73.11 73.95 72.41 73.78 551,386 -0.29(-0.39%)
Aug 07, 2023 74.79 75.36 74.07 74.07 552,062 -0.37(-0.50%)
Aug 04, 2023 74.81 75.93 74.34 74.44 520,510 -0.30(-0.39%)
Aug 03, 2023 74.42 75.49 74.29 74.73 675,071 +0.50(+0.68%)
Aug 02, 2023 74.79 75.15 73.64 74.23 861,289 -1.47(-1.94%)
Aug 01, 2023 76.59 76.67 75.41 75.70 620,010 -1.45(-1.87%)
Jul 31, 2023 76.36 77.28 76.24 77.14 567,378 +0.91(+1.20%)
Jul 28, 2023 76.35 76.95 76.03 76.23 637,905 +0.33(+0.44%)
Jul 27, 2023 77.48 77.48 75.81 75.90 473,054 -1.02(-1.33%)
Jul 26, 2023 76.51 77.30 76.43 76.92 541,390 +0.55(+0.72%)
Jul 25, 2023 75.92 77.03 75.40 76.37 902,627 +0.31(+0.41%)
Jul 24, 2023 76.14 77.28 75.91 76.05 569,198 -0.43(-0.57%)
Jul 21, 2023 77.36 77.73 76.45 76.49 665,701 -0.52(-0.68%)
Jul 20, 2023 77.29 77.65 76.07 77.01 522,776 -0.06(-0.08%)
Jul 19, 2023 76.46 77.18 75.96 77.07 1,058,088 +0.92(+1.20%)
Jul 18, 2023 76.49 77.01 75.90 76.15 1,163,468 -0.43(-0.57%)
Jul 17, 2023 76.51 77.23 76.08 76.58 591,627 +0.07(+0.09%)
Jul 14, 2023 76.54 76.94 75.79 76.51 570,548 -0.03(-0.04%)
Jul 13, 2023 75.98 77.16 75.57 76.54 513,980 +0.33(+0.44%)
Jul 12, 2023 76.69 77.02 75.72 76.21 680,493 +0.03(+0.04%)
Jul 11, 2023 76.62 77.23 76.16 76.18 653,582 +0.00(+0.00%)
Jul 10, 2023 76.69 77.53 75.90 76.18 806,831 -0.46(-0.60%)
Jul 07, 2023 76.50 77.69 76.43 76.64 641,108 +0.07(+0.09%)
Jul 06, 2023 74.83 76.68 74.63 76.57 624,912 +0.82(+1.08%)
Jul 05, 2023 76.57 77.42 75.75 75.76 961,540 -1.40(-1.81%)
Jul 03, 2023 76.86 77.73 76.38 77.15 264,324 +0.36(+0.47%)
Jun 30, 2023 77.58 77.58 76.57 76.79 447,440 -0.21(-0.27%)
Jun 29, 2023 76.07 77.04 76.07 77.00 619,202 +0.44(+0.58%)
Jun 28, 2023 76.07 76.57 75.73 76.55 761,782 +0.41(+0.54%)
Jun 27, 2023 74.64 76.36 74.41 76.14 780,328 +1.63(+2.19%)
Jun 26, 2023 73.23 75.12 72.76 74.51 612,184 +1.18(+1.61%)
Jun 23, 2023 74.22 74.59 73.22 73.33 709,534 -1.62(-2.17%)
Jun 22, 2023 75.02 75.88 74.66 74.95 658,428 -0.07(-0.09%)
Jun 21, 2023 75.32 76.92 74.33 75.02 1,792,345 +1.37(+1.86%)
Jun 20, 2023 73.54 74.24 71.53 73.65 1,591,687 -0.27(-0.36%)
Jun 16, 2023 74.35 74.35 73.37 73.92 582,603 -0.22(-0.29%)
Jun 15, 2023 73.07 74.14 73.03 74.13 419,922 +2.23(+3.11%)
May 08, 2023 73.95 74.17 70.60 71.90 3,559,773 +3.06(+4.45%)
May 05, 2023 67.53 69.33 67.21 68.84 1,318,024 +2.05(+3.08%)
May 04, 2023 64.56 67.83 64.56 66.78 2,029,112 +2.11(+3.27%)
May 03, 2023 64.32 66.16 64.32 64.67 691,276 +0.23(+0.35%)
May 02, 2023 64.63 65.43 63.41 64.45 1,036,689 -0.42(-0.65%)
May 01, 2023 64.90 65.79 64.44 64.87 999,460 -0.19(-0.29%)
Apr 28, 2023 64.04 65.90 64.04 65.05 559,128 +0.74(+1.16%)
Apr 27, 2023 62.65 64.58 62.65 64.31 746,240 +1.93(+3.09%)
Apr 26, 2023 63.79 64.21 62.26 62.38 773,991 -1.74(-2.72%)
Apr 25, 2023 65.60 66.26 63.91 64.12 572,127 -1.94(-2.93%)
Apr 24, 2023 68.42 68.75 65.10 66.06 1,432,714 -2.44(-3.56%)
Apr 21, 2023 67.44 68.80 66.59 68.50 927,294 +1.28(+1.91%)
Apr 20, 2023 66.46 67.41 66.22 67.21 437,656 +0.29(+0.44%)
Apr 19, 2023 67.20 67.20 65.71 66.92 477,572 -0.58(-0.85%)
Apr 18, 2023 67.57 67.82 66.50 67.50 369,503 +0.23(+0.35%)
Apr 17, 2023 66.63 67.83 66.38 67.26 588,428 +0.44(+0.66%)
Apr 14, 2023 66.31 67.18 66.21 66.82 513,612 +0.77(+1.17%)
Apr 13, 2023 65.99 66.56 65.05 66.05 353,807 +0.14(+0.21%)
Apr 12, 2023 66.68 67.06 65.20 65.91 401,777 -0.33(-0.50%)
Apr 11, 2023 64.56 66.97 64.40 66.25 957,061 +2.06(+3.22%)
Apr 10, 2023 63.88 64.73 63.59 64.18 333,371 -0.27(-0.42%)
Apr 06, 2023 64.24 64.61 63.15 64.46 386,252 +0.25(+0.40%)
Apr 05, 2023 64.32 65.28 63.55 64.20 324,252 -0.80(-1.23%)
Apr 04, 2023 66.03 66.15 64.43 65.00 417,075 -0.67(-1.03%)
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.