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 (%)
Dec 31, 2021 93.75 95.79 93.48 95.64 215,303 +1.53(+1.63%)
Dec 30, 2021 95.14 95.76 94.03 94.11 150,917 -0.65(-0.68%)
Dec 29, 2021 95.98 96.34 94.63 94.76 170,070 -0.77(-0.81%)
Dec 28, 2021 95.68 96.21 95.11 95.53 238,706 -0.07(-0.07%)
Dec 27, 2021 92.64 95.69 92.23 95.59 240,830 +2.69(+2.89%)
Dec 23, 2021 92.60 93.49 92.56 92.90 200,013 +0.63(+0.68%)
Dec 22, 2021 92.44 92.95 91.40 92.27 248,012 +0.00(+0.00%)
Dec 21, 2021 90.41 92.27 90.41 92.27 325,110 +2.81(+3.14%)
Dec 20, 2021 89.74 90.30 87.13 89.46 510,222 -1.29(-1.42%)
Dec 17, 2021 91.20 92.69 90.41 90.75 428,395 -1.01(-1.10%)
Dec 16, 2021 91.87 93.37 91.28 91.76 427,129 +0.55(+0.60%)
Dec 15, 2021 89.80 91.65 89.14 91.21 568,653 +1.14(+1.26%)
Dec 14, 2021 90.87 92.28 89.73 90.07 368,923 -0.75(-0.83%)
Dec 13, 2021 91.11 92.01 90.22 90.83 362,981 -0.94(-1.02%)
Dec 10, 2021 92.66 92.66 91.48 91.77 194,226 -0.21(-0.22%)
Dec 09, 2021 92.95 93.69 91.97 91.97 239,962 -1.92(-2.04%)
Dec 08, 2021 92.98 94.81 92.98 93.89 291,642 +0.79(+0.85%)
Dec 07, 2021 93.34 94.71 92.22 93.10 408,391 -0.89(-0.95%)
Dec 06, 2021 93.75 95.69 93.75 94.00 467,921 +0.91(+0.98%)
Dec 03, 2021 95.80 95.80 92.31 93.08 588,478 -1.95(-2.05%)
Dec 02, 2021 93.66 96.01 93.66 95.03 427,920 +1.48(+1.58%)
Dec 01, 2021 95.48 95.66 93.21 93.55 473,210 -0.56(-0.60%)
Nov 30, 2021 95.34 95.34 93.83 94.12 542,271 -1.95(-2.03%)
Nov 29, 2021 96.88 96.99 95.39 96.06 308,951 -0.23(-0.24%)
Nov 26, 2021 96.82 97.62 95.76 96.30 157,539 -2.14(-2.18%)
Nov 24, 2021 98.92 99.43 98.05 98.44 252,671 -1.24(-1.25%)
Nov 23, 2021 99.96 100.52 99.26 99.68 251,684 -0.33(-0.33%)
Nov 22, 2021 98.85 100.81 98.54 100.01 285,853 +1.21(+1.23%)
Nov 19, 2021 98.54 99.80 97.56 98.80 340,167 +0.00(+0.00%)
Nov 18, 2021 98.85 99.54 98.86 98.80 489,397 -0.24(-0.25%)
Nov 17, 2021 97.75 99.09 96.92 99.04 496,535 +1.53(+1.57%)
Nov 16, 2021 98.52 99.01 97.41 97.52 366,619 -0.60(-0.61%)
Nov 15, 2021 97.41 98.77 95.96 98.12 778,082 +1.92(+2.00%)
Nov 12, 2021 89.43 99.27 89.43 96.20 1,510,403 +8.10(+9.20%)
Nov 11, 2021 88.37 89.64 87.44 88.10 615,937 -0.18(-0.20%)
Nov 10, 2021 90.61 87.99 88.27 1,006,907 -2.33(-2.57%)
Nov 09, 2021 90.40 91.50 90.01 90.61 1,044,953 -0.05(-0.05%)
Nov 08, 2021 91.06 91.78 89.90 90.65 1,853,750 +0.05(+0.05%)
Nov 05, 2021 89.75 91.32 88.90 90.61 2,024,384 +1.60(+1.80%)
Nov 04, 2021 89.99 90.83 88.28 89.00 598,334 -1.25(-1.39%)
Nov 03, 2021 88.61 91.17 88.36 90.26 303,082 +1.39(+1.56%)
Nov 02, 2021 88.15 89.31 87.37 88.87 287,740 +0.96(+1.10%)
Nov 01, 2021 88.46 87.80 87.51 87.91 402,775 +0.11(+0.13%)
Oct 29, 2021 88.29 89.34 87.04 87.80 248,571 -0.74(-0.84%)
Oct 28, 2021 86.27 88.60 85.34 88.54 212,133 +2.51(+2.92%)
Oct 27, 2021 88.18 88.19 86.00 86.03 304,413 -1.98(-2.25%)
Oct 26, 2021 89.33 88.00 374,709 -0.54(-0.61%)
Oct 25, 2021 89.04 89.89 88.44 88.55 363,030 -0.67(-0.75%)
Oct 22, 2021 89.08 89.98 88.79 89.21 172,829 +0.10(+0.12%)
Oct 21, 2021 87.99 89.18 87.35 89.11 286,093 +0.62(+0.70%)
Oct 20, 2021 88.00 89.73 88.00 88.49 235,346 +0.18(+0.20%)
Oct 19, 2021 89.11 89.46 88.03 88.31 328,075 -0.92(-1.03%)
Oct 18, 2021 90.09 90.62 89.09 89.23 310,568 -1.24(-1.37%)
Oct 15, 2021 91.73 92.18 90.16 90.47 244,158 -0.84(-0.92%)
Oct 14, 2021 88.84 91.63 88.69 91.31 324,875 +2.80(+3.16%)
Oct 13, 2021 89.94 89.94 88.20 88.51 295,593 -1.16(-1.29%)
Oct 12, 2021 89.18 90.87 88.95 89.67 322,432 +0.49(+0.55%)
Oct 11, 2021 89.17 90.50 88.95 89.18 375,413 +0.01(+0.01%)
Oct 08, 2021 89.72 90.61 89.05 89.17 388,876 -0.82(-0.92%)
Oct 07, 2021 89.95 91.06 89.88 90.00 469,796 +0.36(+0.40%)
Oct 06, 2021 90.31 91.43 88.85 89.64 532,189 -1.54(-1.68%)
Oct 05, 2021 92.13 93.03 90.79 91.18 577,473 -0.47(-0.51%)
Oct 04, 2021 91.30 92.76 90.84 91.64 411,558 -0.19(-0.20%)
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.