Spectrum Brands Holdings Inc (NY: SPB )

92.94 +1.08 (+1.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 79.43 81.41 78.73 78.82 432,452 -0.22(-0.28%)
Mar 30, 2021 77.20 79.26 76.83 79.04 472,604 +1.82(+2.35%)
Mar 29, 2021 78.05 79.44 76.97 77.22 303,425 -0.79(-1.01%)
Mar 26, 2021 77.32 78.05 76.44 78.01 148,281 +1.06(+1.37%)
Mar 25, 2021 75.01 77.14 74.02 76.96 240,649 +1.52(+2.02%)
Mar 24, 2021 75.95 77.27 75.22 75.44 315,336 -0.12(-0.16%)
Mar 23, 2021 78.34 78.34 74.85 75.56 401,729 -3.39(-4.30%)
Mar 22, 2021 81.02 81.39 78.67 78.95 316,264 -1.65(-2.05%)
Mar 19, 2021 78.28 80.90 75.97 80.60 651,681 +1.94(+2.46%)
Mar 18, 2021 79.93 80.98 78.62 78.66 484,304 -1.17(-1.46%)
Mar 17, 2021 79.52 80.85 78.56 79.83 976,530 +1.01(+1.28%)
Mar 16, 2021 78.81 79.62 78.29 78.82 424,884 -0.06(-0.08%)
Mar 15, 2021 78.72 79.02 77.47 78.88 247,498 +0.43(+0.54%)
Mar 12, 2021 79.25 79.35 77.77 78.46 288,905 -0.64(-0.81%)
Mar 11, 2021 79.28 80.44 78.72 79.10 193,703 -0.08(-0.11%)
Mar 10, 2021 76.09 79.80 76.09 79.18 312,674 +2.36(+3.08%)
Mar 09, 2021 76.95 77.60 75.66 76.82 321,644 +0.59(+0.78%)
Mar 08, 2021 75.70 78.01 75.21 76.22 524,290 +1.10(+1.47%)
Mar 05, 2021 72.67 75.18 70.27 75.12 504,371 +3.14(+4.37%)
Mar 04, 2021 74.18 75.42 70.79 71.98 454,650 -2.61(-3.49%)
Mar 03, 2021 75.11 75.90 74.32 74.58 212,594 -0.42(-0.56%)
Mar 02, 2021 73.75 75.93 73.53 75.00 460,598 +0.66(+0.89%)
Mar 01, 2021 73.21 75.64 73.00 74.34 338,941 +2.43(+3.38%)
Feb 26, 2021 72.82 73.69 71.48 71.91 422,304 -0.53(-0.73%)
Feb 25, 2021 74.96 75.88 72.04 72.44 231,090 -2.40(-3.21%)
Feb 24, 2021 74.46 76.30 73.98 74.84 283,345 -0.21(-0.28%)
Feb 23, 2021 76.01 76.50 73.94 75.06 357,928 -1.41(-1.84%)
Feb 22, 2021 75.60 77.24 75.60 76.46 233,494 +0.25(+0.33%)
Feb 19, 2021 76.14 77.22 75.89 76.21 290,381 +0.27(+0.35%)
Feb 18, 2021 76.90 77.32 75.15 75.95 231,104 -1.38(-1.79%)
Feb 17, 2021 77.42 77.85 75.16 77.33 307,580 -0.57(-0.73%)
Feb 16, 2021 77.50 78.78 76.92 77.90 354,354 +0.85(+1.10%)
Feb 12, 2021 76.32 77.11 75.49 77.05 200,524 +0.55(+0.72%)
Feb 11, 2021 76.05 77.58 75.97 76.50 319,324 +0.71(+0.94%)
Feb 10, 2021 76.14 76.46 74.87 75.79 310,132 -0.06(-0.09%)
Feb 09, 2021 76.66 76.77 75.34 75.85 263,423 -1.03(-1.34%)
Feb 08, 2021 77.35 78.29 74.58 76.89 462,931 +0.53(+0.69%)
Feb 05, 2021 77.15 78.92 75.56 76.36 856,729 +1.83(+2.45%)
Feb 04, 2021 73.20 74.83 72.28 74.54 456,201 +1.47(+2.01%)
Feb 03, 2021 73.07 73.50 72.26 73.07 273,821 +0.12(+0.16%)
Feb 02, 2021 72.92 73.53 71.77 72.95 294,217 +0.80(+1.11%)
Feb 01, 2021 70.12 72.45 69.58 72.15 379,347 +2.43(+3.48%)
Jan 29, 2021 71.96 71.96 69.68 69.72 447,983 -1.55(-2.17%)
Jan 28, 2021 69.65 71.77 69.65 71.27 406,528 +1.25(+1.78%)
Jan 27, 2021 69.22 71.87 68.51 70.02 540,579 -0.55(-0.78%)
Jan 26, 2021 72.40 72.45 70.23 70.58 241,721 -1.62(-2.25%)
Jan 25, 2021 72.33 73.41 71.91 72.20 333,839 -0.06(-0.08%)
Jan 22, 2021 72.62 72.62 71.41 72.26 417,742 -0.75(-1.02%)
Jan 21, 2021 73.95 74.28 72.92 73.00 222,320 -1.24(-1.67%)
Jan 20, 2021 75.61 75.61 74.03 74.24 190,546 -1.19(-1.58%)
Jan 19, 2021 75.25 75.75 74.46 75.43 342,962 +0.87(+1.16%)
Jan 15, 2021 73.95 75.12 73.11 74.56 298,402 +0.30(+0.40%)
Jan 14, 2021 76.08 76.74 74.19 74.27 339,007 -1.75(-2.31%)
Jan 13, 2021 77.90 78.23 75.42 76.02 342,916 +1.22(+1.63%)
Jan 12, 2021 75.49 76.12 74.72 74.80 222,297 -0.79(-1.05%)
Jan 11, 2021 74.05 76.16 73.85 75.60 255,474 +0.80(+1.07%)
Jan 08, 2021 74.51 75.09 73.80 74.79 372,109 +1.38(+1.89%)
Jan 07, 2021 74.53 74.71 72.50 73.41 439,317 -0.69(-0.93%)
Jan 06, 2021 73.07 75.37 73.07 74.10 662,534 +1.19(+1.63%)
Jan 05, 2021 72.42 73.41 71.94 72.91 304,936 +0.86(+1.19%)
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.