Spectrum Brands Holdings Inc (NY: SPB )

91.86 +0.03 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 373.86 383.37 370.23 381.04 404,704 +5.66(+1.51%)
Apr 27, 2018 388.07 395.04 364.79 375.39 450,087 -21.03(-5.31%)
Apr 26, 2018 404.30 405.78 317.78 396.42 2,260,384 -101.58(-20.40%)
Apr 25, 2018 499.58 506.27 494.04 498.00 120,515 -4.07(-0.81%)
Apr 24, 2018 503.18 507.41 498.63 502.07 80,661 -0.32(-0.06%)
Apr 23, 2018 516.18 521.04 499.32 502.38 99,557 -13.74(-2.66%)
Apr 20, 2018 525.74 525.74 512.85 516.13 208,232 -8.56(-1.63%)
Apr 19, 2018 516.65 531.13 514.75 524.69 114,077 +0.21(+0.04%)
Apr 18, 2018 521.78 526.38 511.05 524.48 117,825 +0.63(+0.12%)
Apr 17, 2018 525.59 527.75 520.30 523.84 103,585 -0.32(-0.06%)
Apr 16, 2018 518.45 527.86 515.49 524.16 72,028 +5.92(+1.14%)
Apr 13, 2018 518.82 520.65 513.43 518.24 63,396 +0.32(+0.06%)
Apr 12, 2018 522.73 522.73 512.80 517.92 160,561 -2.54(-0.49%)
Apr 11, 2018 516.44 522.41 514.65 520.46 44,201 +0.84(+0.16%)
Apr 10, 2018 520.99 523.05 508.94 519.61 119,258 +2.38(+0.46%)
Apr 09, 2018 518.08 524.37 511.37 517.24 83,821 +0.05(+0.01%)
Apr 06, 2018 518.98 531.61 507.46 517.18 84,285 -7.61(-1.45%)
Apr 05, 2018 527.07 535.52 523.63 524.79 96,603 -0.74(-0.14%)
Apr 04, 2018 513.64 527.01 512.37 525.53 76,357 +1.06(+0.20%)
Apr 03, 2018 525.22 528.39 514.70 524.48 87,979 -0.05(-0.01%)
Apr 02, 2018 544.35 544.61 505.98 524.53 178,514 -23.52(-4.29%)
Mar 29, 2018 548.05 548.05 548.05 0 +71.77(+15.07%)
Mar 28, 2018 476.33 482.04 474.48 476.28 59,475 +0.00(+0.00%)
Mar 27, 2018 488.33 488.33 472.29 476.28 105,050 -11.57(-2.37%)
Mar 26, 2018 492.29 495.83 484.47 487.85 65,378 -1.11(-0.23%)
Mar 23, 2018 490.18 498.00 488.33 488.96 84,182 -1.06(-0.22%)
Mar 22, 2018 493.77 498.90 487.56 490.02 109,334 -6.24(-1.26%)
Mar 21, 2018 503.07 503.07 494.99 496.25 67,798 -8.46(-1.68%)
Mar 20, 2018 507.14 511.63 500.06 504.71 52,199 -3.22(-0.63%)
Mar 19, 2018 505.56 508.88 496.94 507.93 73,460 +1.69(+0.33%)
Mar 16, 2018 489.33 510.68 489.33 506.24 99,052 +14.48(+2.94%)
Mar 15, 2018 502.97 504.82 485.05 491.76 117,784 -11.26(-2.24%)
Mar 14, 2018 507.51 507.56 502.25 503.02 83,323 +0.42(+0.08%)
Mar 13, 2018 511.32 512.64 501.22 502.60 83,585 -8.62(-1.69%)
Mar 12, 2018 505.29 513.48 504.61 511.21 103,223 +4.44(+0.88%)
Mar 09, 2018 516.76 517.08 497.52 506.77 109,295 -6.50(-1.27%)
Mar 08, 2018 508.67 521.99 506.14 513.27 101,721 +7.14(+1.41%)
Mar 07, 2018 502.33 506.14 199,625 -30.55(-5.69%)
Mar 06, 2018 544.14 546.62 536.21 536.68 77,552 -7.35(-1.35%)
Mar 05, 2018 535.26 546.67 532.75 544.03 88,833 +5.55(+1.03%)
Mar 02, 2018 501.06 540.91 499.80 538.48 188,911 +37.42(+7.47%)
Mar 01, 2018 521.57 521.57 497.63 501.06 241,874 -20.61(-3.95%)
Feb 28, 2018 541.71 543.13 519.81 521.67 185,928 -17.49(-3.24%)
Feb 27, 2018 548.89 552.12 525.43 539.17 324,919 -10.62(-1.93%)
Feb 26, 2018 560.62 572.94 543.55 549.79 409,560 +2.22(+0.41%)
Feb 23, 2018 548.05 555.87 545.46 547.57 70,817 -0.48(-0.09%)
Feb 22, 2018 548.05 176,802 +14.96(+2.81%)
Feb 21, 2018 539.86 539.86 528.65 533.09 133,148 -5.44(-1.01%)
Feb 20, 2018 541.86 545.40 537.48 538.53 89,910 -3.38(-0.62%)
Feb 16, 2018 541.92 541.92 541.92 0 -2.43(-0.45%)
Feb 15, 2018 560.20 561.87 539.06 544.35 117,780 -13.37(-2.40%)
Feb 14, 2018 538.53 572.89 534.36 557.72 169,272 +16.28(+3.01%)
Feb 13, 2018 534.78 542.76 530.39 541.44 186,986 +2.33(+0.43%)
Feb 12, 2018 565.75 570.59 537.58 539.12 168,729 -27.59(-4.87%)
Feb 09, 2018 587.26 594.13 551.43 566.70 252,275 -19.92(-3.40%)
Feb 08, 2018 585.20 604.91 585.20 586.63 237,116 +1.06(+0.18%)
Feb 07, 2018 588.85 593.58 578.96 585.57 173,891 -2.91(-0.49%)
Feb 06, 2018 569.56 592.97 560.62 588.48 247,535 +3.59(+0.61%)
Feb 05, 2018 596.67 605.39 582.72 584.88 52,805 -14.11(-2.36%)
Feb 02, 2018 618.34 621.72 597.20 598.99 120,392 -23.41(-3.76%)
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.