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 (%)
Apr 30, 2021 82.90 83.26 81.50 81.73 261,406 -1.56(-1.87%)
Apr 29, 2021 83.08 83.83 82.46 83.29 152,118 +0.43(+0.51%)
Apr 28, 2021 83.20 83.42 82.30 82.86 229,136 +0.24(+0.29%)
Apr 27, 2021 82.55 82.88 81.61 82.62 201,843 +0.08(+0.10%)
Apr 26, 2021 82.47 82.99 82.02 82.54 241,520 +0.55(+0.67%)
Apr 23, 2021 81.69 82.37 80.77 81.99 359,756 +0.61(+0.75%)
Apr 22, 2021 82.02 82.40 80.56 81.38 340,830 -0.70(-0.86%)
Apr 21, 2021 80.87 83.19 80.67 82.08 359,213 +1.45(+1.79%)
Apr 20, 2021 82.11 82.11 79.94 80.64 198,425 -1.76(-2.14%)
Apr 19, 2021 82.58 82.60 81.82 82.40 160,242 +0.00(+0.00%)
Apr 16, 2021 83.70 83.93 82.12 82.40 274,454 -0.90(-1.08%)
Apr 15, 2021 83.40 83.40 80.92 83.30 213,579 +0.47(+0.57%)
Apr 14, 2021 82.82 83.69 82.14 82.83 227,361 -0.28(-0.33%)
Apr 13, 2021 84.89 84.89 82.52 83.10 268,215 -1.98(-2.33%)
Apr 12, 2021 83.87 85.42 83.22 85.09 339,825 +1.15(+1.37%)
Apr 09, 2021 83.30 84.03 82.46 83.94 235,524 +0.55(+0.66%)
Apr 08, 2021 82.41 83.58 81.15 83.39 402,735 +0.87(+1.06%)
Apr 07, 2021 82.58 83.34 81.66 82.52 222,647 -0.23(-0.28%)
Apr 06, 2021 81.06 84.00 81.06 82.75 554,452 +1.51(+1.86%)
Apr 05, 2021 80.90 81.64 80.06 81.24 273,985 +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.