Spectrum Brands Holdings Inc (NY: SPB )

92.94 +1.08 (+1.18%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 373.88 383.40 370.26 381.07 404,674 +5.66(+1.51%)
Apr 27, 2018 388.10 395.06 364.82 375.42 450,053 -21.04(-5.31%)
Apr 26, 2018 404.33 405.81 317.81 396.45 2,260,217 -101.58(-20.40%)
Apr 25, 2018 499.62 506.31 494.07 498.04 120,506 -4.07(-0.81%)
Apr 24, 2018 503.21 507.44 498.67 502.11 80,655 -0.32(-0.06%)
Apr 23, 2018 516.22 521.08 499.36 502.42 99,550 -13.74(-2.66%)
Apr 20, 2018 525.78 525.78 512.89 516.16 208,217 -8.56(-1.63%)
Apr 19, 2018 516.69 531.17 514.79 524.73 114,068 +0.21(+0.04%)
Apr 18, 2018 521.82 526.42 511.09 524.51 117,817 +0.63(+0.12%)
Apr 17, 2018 525.62 527.79 520.34 523.88 103,577 -0.32(-0.06%)
Apr 16, 2018 518.49 527.90 515.53 524.20 72,023 +5.92(+1.14%)
Apr 13, 2018 518.86 520.69 513.47 518.28 63,391 +0.32(+0.06%)
Apr 12, 2018 522.77 522.77 512.83 517.96 160,549 -2.54(-0.49%)
Apr 11, 2018 516.48 522.45 514.68 520.50 44,198 +0.85(+0.16%)
Apr 10, 2018 521.03 523.09 508.98 519.65 119,249 +2.38(+0.46%)
Apr 09, 2018 518.12 524.41 511.41 517.27 83,815 +0.05(+0.01%)
Apr 06, 2018 519.02 531.65 507.50 517.22 84,279 -7.61(-1.45%)
Apr 05, 2018 527.10 535.56 523.67 524.83 96,596 -0.74(-0.14%)
Apr 04, 2018 513.68 527.05 512.41 525.57 76,351 +1.06(+0.20%)
Apr 03, 2018 525.25 528.43 514.74 524.51 87,972 -0.05(-0.01%)
Apr 02, 2018 544.39 544.65 506.02 524.57 178,501 -23.52(-4.29%)
Mar 29, 2018 548.09 548.09 548.09 0 +71.77(+15.07%)
Mar 28, 2018 476.37 482.07 474.52 476.31 59,471 +0.00(+0.00%)
Mar 27, 2018 488.36 488.36 472.32 476.31 105,042 -11.57(-2.37%)
Mar 26, 2018 492.33 495.87 484.50 487.89 65,373 -1.11(-0.23%)
Mar 23, 2018 490.21 498.04 488.36 489.00 84,175 -1.06(-0.22%)
Mar 22, 2018 493.81 498.93 487.60 490.05 109,325 -6.24(-1.26%)
Mar 21, 2018 503.11 503.11 495.02 496.29 67,793 -8.46(-1.68%)
Mar 20, 2018 507.18 511.67 500.10 504.75 52,195 -3.22(-0.63%)
Mar 19, 2018 505.59 508.92 496.98 507.97 73,455 +1.69(+0.33%)
Mar 16, 2018 489.37 510.72 489.37 506.28 99,045 +14.48(+2.94%)
Mar 15, 2018 503.00 504.85 485.09 491.80 117,775 -11.26(-2.24%)
Mar 14, 2018 507.55 507.60 502.29 503.06 83,316 +0.42(+0.08%)
Mar 13, 2018 511.35 512.68 501.26 502.63 83,579 -8.62(-1.69%)
Mar 12, 2018 505.33 513.52 504.64 511.25 103,215 +4.44(+0.88%)
Mar 09, 2018 516.80 517.12 497.56 506.81 109,286 -6.50(-1.27%)
Mar 08, 2018 508.71 522.03 506.18 513.31 101,713 +7.13(+1.41%)
Mar 07, 2018 502.37 506.18 199,610 -30.55(-5.69%)
Mar 06, 2018 544.18 546.66 536.25 536.72 77,546 -7.35(-1.35%)
Mar 05, 2018 535.30 546.71 532.79 544.07 88,826 +5.55(+1.03%)
Mar 02, 2018 501.10 540.95 499.83 538.52 188,897 +37.42(+7.47%)
Mar 01, 2018 521.61 521.61 497.67 501.10 241,856 -20.61(-3.95%)
Feb 28, 2018 541.75 543.17 519.85 521.71 185,914 -17.50(-3.24%)
Feb 27, 2018 548.93 552.16 525.47 539.21 324,895 -10.62(-1.93%)
Feb 26, 2018 560.67 572.98 543.60 549.83 409,530 +2.22(+0.41%)
Feb 23, 2018 548.09 555.91 545.50 547.61 70,812 -0.48(-0.09%)
Feb 22, 2018 548.09 176,789 +14.96(+2.81%)
Feb 21, 2018 539.89 539.89 528.69 533.13 133,138 -5.44(-1.01%)
Feb 20, 2018 541.90 545.44 537.52 538.57 89,903 -3.38(-0.62%)
Feb 16, 2018 541.96 541.96 541.96 0 -2.43(-0.45%)
Feb 15, 2018 560.24 561.91 539.10 544.39 117,772 -13.37(-2.40%)
Feb 14, 2018 538.57 572.93 534.40 557.76 169,259 +16.28(+3.01%)
Feb 13, 2018 534.82 542.80 530.43 541.48 186,972 +2.33(+0.43%)
Feb 12, 2018 565.79 570.63 537.62 539.15 168,716 -27.59(-4.87%)
Feb 09, 2018 587.30 594.17 551.47 566.74 252,256 -19.93(-3.40%)
Feb 08, 2018 585.24 604.96 585.24 586.67 237,099 +1.06(+0.18%)
Feb 07, 2018 588.89 593.62 579.01 585.61 173,878 -2.91(-0.49%)
Feb 06, 2018 569.60 593.01 560.67 588.52 247,517 +3.59(+0.61%)
Feb 05, 2018 596.71 605.43 582.76 584.93 52,801 -14.11(-2.36%)
Feb 02, 2018 618.38 621.76 597.24 599.04 120,383 -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.