Spectrum Brands Holdings Inc (NY: SPB )

92.51 +0.65 (+0.71%)
Streaming Delayed Price Updated: 9:47 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 82.89 83.26 81.50 81.73 261,425 -1.56(-1.87%)
Apr 29, 2021 83.07 83.82 82.46 83.28 152,129 +0.43(+0.51%)
Apr 28, 2021 83.19 83.41 82.29 82.86 229,153 +0.24(+0.29%)
Apr 27, 2021 82.54 82.88 81.61 82.62 201,858 +0.08(+0.10%)
Apr 26, 2021 82.47 82.99 82.01 82.53 241,538 +0.55(+0.67%)
Apr 23, 2021 81.69 82.37 80.76 81.99 359,783 +0.61(+0.75%)
Apr 22, 2021 82.01 82.39 80.56 81.37 340,855 -0.70(-0.86%)
Apr 21, 2021 80.86 83.18 80.67 82.08 359,239 +1.45(+1.79%)
Apr 20, 2021 82.11 82.11 79.94 80.63 198,440 -1.76(-2.14%)
Apr 19, 2021 82.57 82.60 81.82 82.39 160,254 +0.00(+0.00%)
Apr 16, 2021 83.69 83.92 82.11 82.39 274,475 -0.90(-1.08%)
Apr 15, 2021 83.39 83.39 80.91 83.29 213,595 +0.47(+0.57%)
Apr 14, 2021 82.81 83.68 82.13 82.82 227,378 -0.28(-0.33%)
Apr 13, 2021 84.89 84.89 82.51 83.10 268,234 -1.98(-2.33%)
Apr 12, 2021 83.87 85.42 83.22 85.08 339,850 +1.15(+1.37%)
Apr 09, 2021 83.29 84.03 82.46 83.93 235,541 +0.55(+0.66%)
Apr 08, 2021 82.40 83.57 81.14 83.39 402,765 +0.87(+1.06%)
Apr 07, 2021 82.58 83.33 81.65 82.51 222,663 -0.23(-0.28%)
Apr 06, 2021 81.06 84.00 81.06 82.75 554,493 +1.51(+1.86%)
Apr 05, 2021 80.89 81.64 80.05 81.23 274,005 +1.01(+1.26%)
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.