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 (%)
Mar 31, 2021 79.43 81.40 78.72 78.81 432,484 -0.22(-0.28%)
Mar 30, 2021 77.19 79.25 76.82 79.04 472,639 +1.82(+2.35%)
Mar 29, 2021 78.04 79.44 76.97 77.22 303,447 -0.79(-1.01%)
Mar 26, 2021 77.31 78.04 76.44 78.01 148,292 +1.06(+1.37%)
Mar 25, 2021 75.00 77.14 74.01 76.95 240,667 +1.52(+2.02%)
Mar 24, 2021 75.94 77.27 75.22 75.43 315,359 -0.12(-0.16%)
Mar 23, 2021 78.33 78.33 74.85 75.55 401,759 -3.39(-4.30%)
Mar 22, 2021 81.01 81.38 78.67 78.94 316,287 -1.65(-2.05%)
Mar 19, 2021 78.28 80.89 75.97 80.59 651,729 +1.94(+2.46%)
Mar 18, 2021 79.93 80.98 78.61 78.66 484,340 -1.17(-1.46%)
Mar 17, 2021 79.52 80.84 78.55 79.82 976,602 +1.01(+1.28%)
Mar 16, 2021 78.80 79.61 78.29 78.81 424,915 -0.06(-0.08%)
Mar 15, 2021 78.71 79.02 77.46 78.88 247,517 +0.43(+0.54%)
Mar 12, 2021 79.24 79.34 77.77 78.45 288,926 -0.64(-0.81%)
Mar 11, 2021 79.28 80.44 78.71 79.09 193,717 -0.08(-0.11%)
Mar 10, 2021 76.09 79.80 76.09 79.18 312,697 +2.36(+3.08%)
Mar 09, 2021 76.94 77.59 75.65 76.81 321,668 +0.59(+0.78%)
Mar 08, 2021 75.70 78.01 75.21 76.22 524,329 +1.10(+1.47%)
Mar 05, 2021 72.67 75.18 70.26 75.11 504,408 +3.14(+4.37%)
Mar 04, 2021 74.18 75.41 70.78 71.97 454,683 -2.61(-3.49%)
Mar 03, 2021 75.11 75.90 74.32 74.58 212,609 -0.42(-0.56%)
Mar 02, 2021 73.74 75.92 73.53 74.99 460,632 +0.66(+0.89%)
Mar 01, 2021 73.20 75.63 72.99 74.34 338,966 +2.43(+3.38%)
Feb 26, 2021 72.81 73.69 71.48 71.91 422,335 -0.53(-0.73%)
Feb 25, 2021 74.96 75.87 72.04 72.43 231,107 -2.40(-3.21%)
Feb 24, 2021 74.46 76.29 73.97 74.84 283,366 -0.21(-0.28%)
Feb 23, 2021 76.00 76.50 73.94 75.05 357,955 -1.41(-1.84%)
Feb 22, 2021 75.60 77.24 75.60 76.46 233,511 +0.25(+0.33%)
Feb 19, 2021 76.13 77.21 75.89 76.21 290,403 +0.27(+0.35%)
Feb 18, 2021 76.89 77.32 75.15 75.94 231,121 -1.38(-1.79%)
Feb 17, 2021 77.42 77.85 75.16 77.32 307,602 -0.57(-0.73%)
Feb 16, 2021 77.49 78.77 76.91 77.90 354,380 +0.85(+1.10%)
Feb 12, 2021 76.32 77.11 75.49 77.05 200,539 +0.55(+0.72%)
Feb 11, 2021 76.04 77.57 75.96 76.49 319,348 +0.71(+0.94%)
Feb 10, 2021 76.13 76.46 74.86 75.78 310,155 -0.06(-0.09%)
Feb 09, 2021 76.65 76.76 75.33 75.85 263,443 -1.03(-1.34%)
Feb 08, 2021 77.34 78.28 74.58 76.88 462,965 +0.53(+0.69%)
Feb 05, 2021 77.14 78.91 75.55 76.36 856,792 +1.83(+2.45%)
Feb 04, 2021 73.19 74.82 72.28 74.53 456,235 +1.47(+2.01%)
Feb 03, 2021 73.06 73.50 72.26 73.06 273,841 +0.12(+0.16%)
Feb 02, 2021 72.92 73.52 71.76 72.94 294,239 +0.80(+1.11%)
Feb 01, 2021 70.11 72.44 69.58 72.14 379,375 +2.43(+3.48%)
Jan 29, 2021 71.96 71.96 69.68 69.71 448,016 -1.55(-2.17%)
Jan 28, 2021 69.65 71.76 69.65 71.26 406,557 +1.25(+1.78%)
Jan 27, 2021 69.22 71.86 68.51 70.02 540,619 -0.55(-0.78%)
Jan 26, 2021 72.40 72.44 70.22 70.57 241,739 -1.62(-2.25%)
Jan 25, 2021 72.32 73.40 71.91 72.20 333,863 -0.06(-0.08%)
Jan 22, 2021 72.61 72.61 71.40 72.25 417,773 -0.75(-1.02%)
Jan 21, 2021 73.95 74.28 72.92 73.00 222,336 -1.24(-1.67%)
Jan 20, 2021 75.61 75.61 74.02 74.23 190,560 -1.19(-1.58%)
Jan 19, 2021 75.24 75.75 74.46 75.42 342,987 +0.87(+1.16%)
Jan 15, 2021 73.95 75.12 73.11 74.56 298,424 +0.30(+0.40%)
Jan 14, 2021 76.07 76.73 74.19 74.26 339,032 -1.75(-2.31%)
Jan 13, 2021 77.90 78.23 75.42 76.01 342,941 +1.22(+1.63%)
Jan 12, 2021 75.48 76.12 74.71 74.80 222,313 -0.79(-1.05%)
Jan 11, 2021 74.04 76.15 73.85 75.59 255,493 +0.80(+1.07%)
Jan 08, 2021 74.50 75.08 73.79 74.79 372,136 +1.38(+1.89%)
Jan 07, 2021 74.52 74.70 72.49 73.40 439,349 -0.69(-0.93%)
Jan 06, 2021 73.06 75.37 73.06 74.10 662,583 +1.19(+1.63%)
Jan 05, 2021 72.42 73.40 71.94 72.91 304,959 +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.