Indicators

Spectrum Brands Holdings Inc (NY: SPB )

92.06 -1.29 (-1.38%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	508.65	513.52	505.43	506.49	44,884	-1.32(-0.26%)
Feb 26, 2016	513.25	516.90	505.96	507.81	37,954	-5.39(-1.05%)
Feb 25, 2016	505.00	513.25	505.00	513.20	38,722	+9.04(+1.79%)
Feb 24, 2016	502.89	505.37	496.86	504.16	40,905	-2.80(-0.55%)
Feb 23, 2016	507.33	512.41	502.31	506.96	58,038	-3.54(-0.69%)
Feb 22, 2016	503.84	513.36	503.84	510.50	60,523	+9.94(+1.99%)
Feb 19, 2016	492.31	500.99	489.77	500.56	52,479	+7.35(+1.49%)
Feb 18, 2016	494.85	495.22	485.81	493.21	61,138	-0.63(-0.13%)
Feb 17, 2016	488.93	495.06	487.61	493.85	88,356	+6.82(+1.40%)
Feb 16, 2016	486.92	488.72	479.62	487.02	119,544	+7.83(+1.63%)
Feb 12, 2016	480.46	479.20	479.20	479.20	101,124	+2.86(+0.60%)
Feb 11, 2016	484.11	493.69	474.38	476.34	77,150	-18.19(-3.68%)
Feb 10, 2016	508.39	515.74	494.32	494.53	61,395	-12.16(-2.40%)
Feb 09, 2016	505.96	510.19	496.28	506.70	87,222	-3.65(-0.72%)
Feb 08, 2016	521.82	524.07	493.69	510.35	109,386	-18.14(-3.43%)
Feb 05, 2016	534.14	537.00	523.78	528.49	69,314	-6.19(-1.16%)
Feb 04, 2016	525.47	535.41	523.54	534.67	65,786	+8.83(+1.68%)
Feb 03, 2016	534.04	535.84	512.14	525.84	94,503	+3.75(+0.72%)
Feb 02, 2016	525.79	528.59	504.42	522.09	141,648	+16.87(+3.34%)

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.