Skip to main content

Spectrum Brands Holdings Inc (NY: SPB )

89.01 +0.10 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.