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 28, 2019	47.51	48.08	46.49	47.40	672,111	+0.02(+0.04%)
Feb 27, 2019	46.82	47.99	46.57	47.38	706,829	+0.31(+0.65%)
Feb 26, 2019	46.72	47.86	46.42	47.07	1,258,704	+0.31(+0.67%)
Feb 25, 2019	46.96	47.96	46.46	46.76	1,427,261	+0.65(+1.40%)
Feb 22, 2019	49.41	49.49	46.00	46.11	1,044,970	-2.85(-5.83%)
Feb 21, 2019	48.44	50.10	48.20	48.96	941,965	+0.45(+0.92%)
Feb 20, 2019	47.78	48.75	47.28	48.52	862,062	+0.65(+1.35%)
Feb 19, 2019	47.49	48.38	46.65	47.87	934,379	+0.40(+0.85%)
Feb 15, 2019	45.92	48.11	45.40	47.47	1,796,325	+1.16(+2.49%)
Feb 14, 2019	44.39	46.39	44.36	46.31	1,089,552	+1.67(+3.73%)
Feb 13, 2019	42.88	45.22	42.88	44.64	1,120,887	+1.93(+4.51%)
Feb 12, 2019	40.41	42.82	40.41	42.72	1,489,294	+2.01(+4.93%)
Feb 11, 2019	40.14	41.18	40.02	40.71	1,552,169	-0.01(-0.02%)
Feb 08, 2019	41.68	42.66	40.30	40.72	1,100,724	-0.36(-0.89%)
Feb 07, 2019	46.97	47.72	40.11	41.09	3,065,776	-8.82(-17.67%)
Feb 06, 2019	49.57	50.05	48.94	49.91	457,418	+0.06(+0.12%)
Feb 05, 2019	50.27	50.65	49.57	49.84	331,315	-0.37(-0.74%)
Feb 04, 2019	49.25	50.23	49.11	50.22	353,783	+1.05(+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.