Indicators

Spectrum Brands Holdings Inc (NY: SPB )

93.03 +8.51 (+10.06%)

Streaming Delayed Price Updated: 10:31 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	56.33	56.34	55.88	55.89	176,526	-0.37(-0.65%)
Nov 27, 2019	55.79	56.34	55.27	56.25	598,377	+0.57(+1.03%)
Nov 26, 2019	56.12	56.30	55.68	55.68	610,588	-0.37(-0.65%)
Nov 25, 2019	55.43	56.59	55.43	56.05	946,784	+0.91(+1.65%)
Nov 22, 2019	55.26	56.59	54.92	55.14	1,755,977	-0.31(-0.56%)
Nov 21, 2019	55.73	55.86	55.26	55.45	595,120	+0.00(+0.00%)
Nov 20, 2019	54.93	55.94	54.61	55.45	1,062,605	+0.15(+0.27%)
Nov 19, 2019	55.23	55.73	54.42	55.30	436,960	+0.08(+0.14%)
Nov 18, 2019	54.77	55.69	54.67	55.22	785,021	+0.36(+0.65%)
Nov 15, 2019	53.90	55.68	53.88	54.86	933,319	+1.11(+2.06%)
Nov 14, 2019	53.73	55.08	53.28	53.75	944,286	+0.04(+0.07%)
Nov 13, 2019	49.06	54.23	48.92	53.72	3,101,220	+8.20(+18.03%)
Nov 12, 2019	46.22	46.30	45.27	45.51	599,547	-0.64(-1.39%)
Nov 11, 2019	46.79	46.79	45.99	46.15	497,051	-0.91(-1.94%)
Nov 08, 2019	47.57	47.57	46.83	47.07	244,282	-0.50(-1.05%)
Nov 07, 2019	47.21	48.07	47.14	47.57	468,601	+0.70(+1.50%)
Nov 06, 2019	46.61	47.28	46.29	46.86	415,546	+0.20(+0.44%)
Nov 05, 2019	46.70	47.41	46.49	46.66	378,376	-0.08(-0.17%)
Nov 04, 2019	46.17	46.90	46.17	46.74	457,077	+0.89(+1.94%)

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.