Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 03, 2023	64.92	65.91	64.75	65.68	636,079	+0.90(+1.39%)
Mar 31, 2023	64.19	65.08	63.46	64.78	632,518	+1.99(+3.16%)
Mar 30, 2023	62.90	64.65	62.37	62.79	1,134,294	+1.37(+2.23%)
Mar 29, 2023	58.38	62.56	58.12	61.42	1,567,261	+3.70(+6.41%)
Mar 28, 2023	57.15	58.13	56.86	57.73	347,506	+0.50(+0.87%)
Mar 27, 2023	57.79	58.09	56.88	57.23	420,470	+0.00(+0.00%)
Mar 24, 2023	55.66	57.63	55.45	57.23	580,423	+0.98(+1.74%)
Mar 23, 2023	57.40	57.74	55.51	56.25	470,720	-0.64(-1.12%)
Mar 22, 2023	58.02	58.32	56.88	56.88	421,270	-1.08(-1.86%)
Mar 21, 2023	58.09	58.44	57.47	57.96	508,450	+0.72(+1.26%)
Mar 20, 2023	57.32	58.10	56.54	57.24	520,074	-0.02(-0.03%)
Mar 17, 2023	58.51	59.01	57.26	57.26	1,177,600	-1.78(-3.02%)
Mar 16, 2023	56.86	59.64	56.79	59.04	590,742	+1.37(+2.38%)
Mar 15, 2023	58.27	59.28	56.63	57.67	857,417	-1.86(-3.12%)
Mar 14, 2023	57.81	59.70	57.32	59.53	820,827	+2.98(+5.28%)
Mar 13, 2023	56.81	57.24	55.62	56.54	1,188,444	-1.29(-2.23%)
Mar 10, 2023	58.73	58.73	55.77	57.83	846,923	-1.23(-2.09%)
Mar 09, 2023	61.97	61.97	58.96	59.07	566,247	-2.71(-4.39%)
Mar 08, 2023	61.28	62.17	60.74	61.78	904,700	+0.43(+0.70%)
Mar 07, 2023	62.30	63.24	61.25	61.35	588,975	-1.12(-1.79%)
Mar 06, 2023	63.91	64.27	62.25	62.46	496,999	-1.59(-2.49%)
Mar 03, 2023	63.09	64.51	62.90	64.06	330,730	+1.37(+2.18%)
Mar 02, 2023	61.67	62.99	61.62	62.69	521,703	+0.45(+0.72%)
Mar 01, 2023	62.50	62.61	61.31	62.24	398,843	-0.39(-0.62%)
Feb 28, 2023	61.94	63.22	61.62	62.63	584,203	+0.51(+0.82%)
Feb 27, 2023	63.00	63.14	61.74	62.12	717,556	-0.31(-0.50%)
Feb 24, 2023	61.41	62.59	61.17	62.43	444,247	+0.08(+0.13%)
Feb 23, 2023	62.91	63.46	61.79	62.35	295,737	-0.01(-0.02%)
Feb 22, 2023	61.37	62.45	61.37	62.36	461,051	+1.27(+2.08%)
Feb 21, 2023	60.80	61.13	59.81	61.09	505,089	-0.46(-0.75%)
Feb 17, 2023	62.57	62.57	61.01	61.55	808,960	-1.30(-2.07%)
Feb 16, 2023	62.97	63.63	62.75	62.85	370,051	-1.18(-1.84%)
Feb 15, 2023	63.74	64.84	63.73	64.03	499,888	-0.21(-0.33%)
Feb 14, 2023	62.64	64.64	62.37	64.24	593,678	+1.12(+1.77%)
Feb 13, 2023	62.36	63.65	61.81	63.12	544,938	+0.86(+1.37%)
Feb 10, 2023	61.33	64.74	60.49	62.27	893,288	-0.10(-0.16%)
Feb 09, 2023	64.14	64.50	62.36	62.37	846,404	-1.37(-2.15%)
Feb 08, 2023	63.53	64.55	63.53	63.74	603,474	-0.44(-0.68%)
Feb 07, 2023	63.78	68.03	63.52	64.17	1,838,849	+0.11(+0.17%)
Feb 06, 2023	65.14	65.41	63.48	64.07	315,696	-1.34(-2.05%)
Feb 03, 2023	64.47	66.39	64.45	65.41	508,080	+0.41(+0.63%)
Feb 02, 2023	65.44	65.83	64.89	65.00	743,031	-0.05(-0.07%)
Feb 01, 2023	65.94	66.23	64.42	65.05	497,592	-0.92(-1.40%)
Jan 31, 2023	63.55	66.01	63.48	65.97	464,925	+3.04(+4.83%)
Jan 30, 2023	62.50	63.25	62.02	62.93	179,769	-0.19(-0.31%)
Jan 27, 2023	62.14	63.22	61.98	63.12	207,269	+0.92(+1.48%)
Jan 26, 2023	62.69	63.21	61.51	62.20	234,675	-0.22(-0.36%)
Jan 25, 2023	61.48	62.64	61.34	62.42	395,138	+0.36(+0.58%)
Jan 24, 2023	62.36	63.40	61.87	62.06	464,246	-1.21(-1.92%)
Jan 23, 2023	62.57	63.43	62.21	63.28	499,846	+0.90(+1.45%)
Jan 20, 2023	60.46	62.49	59.83	62.38	582,764	+2.12(+3.52%)
Jan 19, 2023	60.24	61.17	59.56	60.26	642,127	-0.14(-0.23%)
Jan 18, 2023	64.21	64.81	60.33	60.39	1,248,505	-3.36(-5.27%)
Jan 17, 2023	62.15	63.93	61.50	63.76	737,978	+1.11(+1.77%)
Jan 13, 2023	60.82	63.04	60.78	62.65	702,535	+1.06(+1.72%)
Jan 12, 2023	62.05	62.84	61.51	61.59	615,661	-0.54(-0.88%)
Jan 11, 2023	62.39	63.29	62.10	62.13	718,429	-0.11(-0.17%)
Jan 10, 2023	62.97	63.22	62.01	62.24	766,993	-0.82(-1.29%)
Jan 09, 2023	61.94	63.58	60.85	63.06	840,133	+1.92(+3.15%)
Jan 06, 2023	61.89	61.93	60.55	61.13	586,022	-0.10(-0.16%)
Jan 05, 2023	61.97	61.97	60.36	61.23	1,120,446	-0.84(-1.35%)
Jan 04, 2023	60.67	62.40	60.15	62.06	700,153	+1.87(+3.10%)
Jan 03, 2023	60.11	60.31	58.71	60.20	503,285	+0.99(+1.67%)
Dec 30, 2022	58.75	59.89	58.75	59.21	331,214	-0.31(-0.52%)
Dec 29, 2022	58.86	60.12	58.69	59.52	445,732	+1.00(+1.71%)
Dec 28, 2022	58.18	59.20	57.63	58.52	568,860	+0.07(+0.12%)
Dec 27, 2022	57.48	58.59	56.97	58.45	314,145	+0.87(+1.50%)
Dec 23, 2022	57.61	57.91	56.90	57.58	256,061	-0.03(-0.05%)
Dec 22, 2022	58.11	58.40	56.32	57.61	423,110	-0.92(-1.58%)
Dec 21, 2022	58.14	59.33	58.04	58.54	397,430	+1.21(+2.10%)
Dec 20, 2022	55.40	57.48	55.38	57.33	406,260	+1.64(+2.95%)
Dec 19, 2022	56.28	56.59	55.61	55.69	492,614	-0.69(-1.22%)
Dec 16, 2022	56.37	57.37	55.44	56.38	720,357	-0.82(-1.43%)
Dec 15, 2022	57.93	58.40	57.11	57.20	396,211	-1.60(-2.73%)
Dec 14, 2022	58.80	59.64	58.21	58.80	394,715	+0.06(+0.10%)
Dec 13, 2022	59.10	59.97	58.49	58.74	810,630	+0.89(+1.55%)
Dec 12, 2022	56.85	58.04	56.08	57.85	713,858	+1.00(+1.76%)
Dec 09, 2022	58.07	58.74	56.77	56.85	1,119,855	-1.51(-2.58%)
Dec 08, 2022	57.64	58.76	57.22	58.35	722,209	+0.69(+1.20%)
Dec 07, 2022	58.59	59.33	57.17	57.66	615,531	-1.40(-2.37%)
Dec 06, 2022	59.99	60.43	57.98	59.06	837,017	-1.38(-2.28%)
Dec 05, 2022	64.13	65.17	59.65	60.44	1,550,548	-4.36(-6.73%)
Dec 02, 2022	58.26	65.27	57.68	64.81	4,093,555	+13.63(+26.62%)

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.

Spectrum Brands Holdings Inc (NY: SPB )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Spectrum Brands Holdings Inc (NY: SPB )

Historical Prices

Sections

Services