Spectrum Brands Holdings Inc (NY: SPB )

89.01 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 73.94 74.23 72.81 73.14 408,050 -0.96(-1.29%)
Aug 30, 2021 75.26 75.68 74.00 74.10 201,706 -1.21(-1.61%)
Aug 27, 2021 73.61 75.61 73.59 75.31 240,544 +1.93(+2.63%)
Aug 26, 2021 74.74 74.74 73.17 73.38 425,495 -1.36(-1.82%)
Aug 25, 2021 73.53 75.46 73.40 74.74 342,143 +0.89(+1.21%)
Aug 24, 2021 72.68 74.14 72.32 73.84 361,380 +1.33(+1.84%)
Aug 23, 2021 72.43 73.01 71.58 72.51 359,813 +0.29(+0.40%)
Aug 20, 2021 71.34 72.61 70.53 72.22 350,903 +0.89(+1.25%)
Aug 19, 2021 72.71 73.25 70.87 71.33 332,471 -1.95(-2.66%)
Aug 18, 2021 74.22 74.22 73.00 73.27 428,894 -1.02(-1.37%)
Aug 17, 2021 73.39 74.34 72.65 74.29 553,909 +0.19(+0.25%)
Aug 16, 2021 73.87 74.35 73.31 74.10 314,061 -0.06(-0.08%)
Aug 13, 2021 75.50 75.50 73.80 74.16 273,192 -0.64(-0.86%)
Aug 12, 2021 75.80 75.97 74.52 74.80 307,005 -1.21(-1.59%)
Aug 11, 2021 76.43 76.46 74.51 76.02 463,757 -0.42(-0.55%)
Aug 10, 2021 75.74 76.72 73.76 76.43 689,627 +0.41(+0.54%)
Aug 09, 2021 76.44 77.02 74.98 76.02 801,231 +1.40(+1.87%)
Aug 06, 2021 74.57 76.75 71.13 74.63 893,247 -2.84(-3.67%)
Aug 05, 2021 77.63 78.52 77.27 77.47 256,913 -0.12(-0.16%)
Aug 04, 2021 79.73 80.74 77.39 77.59 288,720 -2.35(-2.94%)
Aug 03, 2021 79.59 80.13 78.00 79.94 262,051 +0.50(+0.63%)
Aug 02, 2021 81.70 82.58 79.43 79.44 533,645 -1.99(-2.44%)
Jul 30, 2021 81.81 82.32 80.87 81.42 302,907 -0.65(-0.80%)
Jul 29, 2021 80.95 82.69 80.72 82.07 244,710 +1.28(+1.58%)
Jul 28, 2021 81.61 82.47 80.25 80.80 381,538 -0.85(-1.04%)
Jul 27, 2021 81.01 82.32 80.47 81.65 296,607 +0.21(+0.26%)
Jul 26, 2021 80.58 81.65 80.42 81.43 318,096 +0.70(+0.87%)
Jul 23, 2021 79.07 80.89 78.86 80.73 378,187 +1.72(+2.17%)
Jul 22, 2021 78.12 79.68 77.50 79.02 318,343 +0.61(+0.77%)
Jul 21, 2021 78.36 79.31 78.02 78.41 412,362 +0.58(+0.74%)
Jul 20, 2021 76.27 78.30 75.93 77.83 384,935 +1.96(+2.58%)
Jul 19, 2021 77.31 78.12 75.05 75.88 557,212 -3.18(-4.02%)
Jul 16, 2021 77.37 79.33 77.25 79.05 955,530 +2.55(+3.34%)
Jul 15, 2021 74.59 77.36 72.47 76.50 1,521,565 +1.69(+2.26%)
Jul 14, 2021 74.81 75.70 74.38 74.81 221,566 +0.45(+0.60%)
Jul 13, 2021 76.07 76.14 74.23 74.37 163,102 -1.87(-2.46%)
Jul 12, 2021 76.23 76.48 75.30 76.24 164,023 -0.26(-0.34%)
Jul 09, 2021 75.34 77.26 75.34 76.50 170,869 +1.75(+2.34%)
Jul 08, 2021 75.70 76.27 74.43 74.75 283,458 -1.99(-2.60%)
Jul 07, 2021 77.05 78.26 75.86 76.74 237,196 -0.62(-0.81%)
Jul 06, 2021 78.63 79.21 76.74 77.37 247,486 -1.31(-1.66%)
Jul 02, 2021 77.85 79.21 77.60 78.67 243,062 +0.89(+1.15%)
Jul 01, 2021 79.75 79.83 77.44 77.78 317,058 -1.49(-1.88%)
Jun 30, 2021 78.51 79.54 78.51 79.27 250,815 +0.42(+0.53%)
Jun 29, 2021 79.58 80.10 78.17 78.85 190,812 -0.49(-0.62%)
Jun 28, 2021 79.93 79.93 77.62 79.34 330,563 -0.30(-0.37%)
Jun 25, 2021 77.45 79.97 77.26 79.64 661,908 +1.84(+2.36%)
Jun 24, 2021 77.07 78.28 76.58 77.80 226,919 +1.28(+1.67%)
Jun 23, 2021 77.33 77.36 75.97 76.53 325,014 -0.68(-0.88%)
Jun 22, 2021 77.63 78.00 76.49 77.21 428,900 +0.16(+0.21%)
Jun 21, 2021 76.98 77.31 76.44 77.05 216,224 +0.79(+1.04%)
Jun 18, 2021 75.51 76.78 74.93 76.26 301,496 -0.48(-0.62%)
Jun 17, 2021 79.04 79.04 76.44 76.73 326,923 -2.28(-2.89%)
Jun 16, 2021 79.56 79.60 78.26 79.02 246,097 -0.36(-0.46%)
Jun 15, 2021 79.39 80.17 78.87 79.38 166,102 +0.03(+0.04%)
Jun 14, 2021 80.90 80.96 79.27 79.35 144,220 -1.22(-1.52%)
Jun 11, 2021 80.49 81.03 79.42 80.57 178,331 +0.29(+0.36%)
Jun 10, 2021 81.08 81.29 80.17 80.28 187,021 -0.43(-0.53%)
Jun 09, 2021 82.26 82.26 80.64 80.71 180,978 -1.53(-1.86%)
Jun 08, 2021 80.40 82.51 79.93 82.24 262,601 +2.12(+2.64%)
Jun 07, 2021 80.39 80.39 79.07 80.13 163,232 -0.26(-0.32%)
Jun 04, 2021 81.71 82.12 79.72 80.39 264,301 -1.10(-1.35%)
Jun 03, 2021 81.05 81.54 79.94 81.49 252,932 +0.29(+0.36%)
Jun 02, 2021 83.20 83.20 81.09 81.20 633,708 -1.76(-2.12%)
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.