Spectrum Brands Holdings Inc (NY: SPB )

88.03 USD +0.27 (+0.31%)
Streaming Delayed Price Updated: 9:33 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 88.45 88.86 86.88 87.76 316,050 -0.76(-0.86%)
Apr 21, 2021 87.21 89.71 87.00 88.52 333,096 +1.56(+1.79%)
Apr 20, 2021 88.55 88.55 86.21 86.96 183,999 -1.90(-2.14%)
Apr 19, 2021 89.05 89.08 88.24 88.86 148,592 +0.00(+0.00%)
Apr 16, 2021 90.26 90.51 88.56 88.86 254,500 -0.97(-1.08%)
Apr 15, 2021 89.94 89.94 87.26 89.83 198,051 +0.51(+0.57%)
Apr 14, 2021 89.31 90.25 88.58 89.32 210,831 -0.30(-0.33%)
Apr 13, 2021 91.55 91.55 88.99 89.62 248,714 -2.14(-2.33%)
Apr 12, 2021 90.45 92.12 89.75 91.76 315,118 +1.24(+1.37%)
Apr 09, 2021 89.83 90.62 88.93 90.52 218,400 +0.59(+0.66%)
Apr 08, 2021 88.87 90.13 87.51 89.93 373,454 +0.94(+1.06%)
Apr 07, 2021 89.06 89.87 88.06 88.99 206,459 -0.25(-0.28%)
Apr 06, 2021 87.42 90.59 87.42 89.24 514,140 +1.63(+1.86%)
Apr 05, 2021 87.24 88.04 86.33 87.61 254,065 +1.09(+1.26%)
Apr 01, 2021 85.09 87.10 83.81 86.52 379,300 +1.52(+1.79%)
Mar 31, 2021 85.66 87.79 84.90 85.00 401,010 -0.24(-0.28%)
Mar 30, 2021 83.25 85.47 82.85 85.24 438,243 +1.96(+2.35%)
Mar 29, 2021 84.17 85.67 83.01 83.28 281,364 -0.85(-1.01%)
Mar 26, 2021 83.38 84.17 82.43 84.13 137,500 +1.14(+1.37%)
Mar 25, 2021 80.89 83.19 79.82 82.99 223,153 +1.64(+2.02%)
Mar 24, 2021 81.90 83.33 81.12 81.35 292,409 -0.13(-0.16%)
Mar 23, 2021 84.48 84.48 80.72 81.48 372,521 -3.66(-4.30%)
Mar 22, 2021 87.37 87.77 84.84 85.14 293,270 -1.78(-2.05%)
Mar 19, 2021 84.42 87.24 81.93 86.92 604,300 +2.09(+2.46%)
Mar 18, 2021 86.20 87.33 84.78 84.83 449,092 -1.26(-1.46%)
Mar 17, 2021 85.76 87.19 84.72 86.09 905,530 +1.09(+1.28%)
Mar 16, 2021 84.99 85.86 84.43 85.00 393,992 -0.07(-0.08%)
Mar 15, 2021 84.89 85.22 83.54 85.07 229,504 +0.46(+0.54%)
Mar 12, 2021 85.46 85.57 83.87 84.61 267,900 -0.69(-0.81%)
Mar 11, 2021 85.50 86.75 84.89 85.30 179,620 -0.09(-0.11%)
Mar 10, 2021 82.06 86.06 82.06 85.39 289,941 +2.55(+3.08%)
Mar 09, 2021 82.98 83.68 81.59 82.84 298,259 +0.64(+0.78%)
Mar 08, 2021 81.64 84.13 81.11 82.20 486,171 +1.19(+1.47%)
Mar 05, 2021 78.37 81.08 75.78 81.01 467,700 +3.39(+4.37%)
Mar 04, 2021 80.00 81.33 76.34 77.62 421,594 -2.81(-3.49%)
Mar 03, 2021 81.00 81.86 80.15 80.43 197,137 -0.45(-0.56%)
Mar 02, 2021 79.53 81.88 79.30 80.88 427,110 +0.71(+0.89%)
Mar 01, 2021 78.95 81.57 78.72 80.17 314,298 +2.62(+3.38%)
Feb 26, 2021 78.53 79.47 77.09 77.55 391,600 -0.57(-0.73%)
Feb 25, 2021 80.84 81.83 77.69 78.12 214,289 -2.59(-3.21%)
Feb 24, 2021 80.30 82.28 79.78 80.71 262,744 -0.23(-0.28%)
Feb 23, 2021 81.97 82.50 79.74 80.94 331,905 -1.52(-1.84%)
Feb 22, 2021 81.53 83.30 81.53 82.46 216,518 -0.15(-0.18%)
Feb 19, 2021 82.53 83.70 82.26 82.61 267,900 +0.29(+0.35%)
Feb 18, 2021 83.35 83.81 81.46 82.32 213,212 -1.50(-1.79%)
Feb 17, 2021 83.92 84.39 81.47 83.82 283,767 -0.62(-0.73%)
Feb 16, 2021 84.00 85.39 83.37 84.44 326,920 +0.92(+1.10%)
Feb 12, 2021 82.73 83.58 81.83 83.52 185,000 +0.60(+0.72%)
Feb 11, 2021 82.43 84.09 82.34 82.92 294,602 +0.77(+0.94%)
Feb 10, 2021 82.53 82.88 81.15 82.15 286,122 -0.07(-0.09%)
Feb 09, 2021 83.09 83.21 81.66 82.22 243,029 -1.12(-1.34%)
Feb 08, 2021 83.84 84.86 80.84 83.34 427,091 +0.57(+0.69%)
Feb 05, 2021 83.62 85.54 81.90 82.77 790,400 +1.98(+2.45%)
Feb 04, 2021 79.34 81.11 78.35 80.79 420,882 +1.59(+2.01%)
Feb 03, 2021 79.20 79.67 78.32 79.20 252,622 +0.13(+0.16%)
Feb 02, 2021 79.04 79.70 77.79 79.07 271,439 +0.87(+1.11%)
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.