Spectrum Brands Holdings Inc (NY: SPB )

82.56 USD -0.27 (-0.33%)
Streaming Delayed Price Updated: 1:06 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 83.28 83.68 82.06 82.83 399,791 +0.17(+0.21%)
Jun 21, 2021 82.58 82.94 82.04 82.66 201,549 +0.85(+1.04%)
Jun 18, 2021 81.01 82.37 80.39 81.81 281,034 -0.51(-0.62%)
Jun 17, 2021 84.80 84.80 82.01 82.32 304,735 -2.45(-2.89%)
Jun 16, 2021 85.35 85.39 83.96 84.77 229,395 -0.39(-0.46%)
Jun 15, 2021 85.17 86.00 84.61 85.16 154,829 +0.03(+0.04%)
Jun 14, 2021 86.79 86.85 85.04 85.13 134,432 -1.31(-1.52%)
Jun 11, 2021 86.35 86.92 85.20 86.44 166,228 +0.31(+0.36%)
Jun 10, 2021 86.98 87.21 86.00 86.13 174,328 -0.46(-0.53%)
Jun 09, 2021 88.25 88.25 86.51 86.59 168,696 -1.64(-1.86%)
Jun 08, 2021 86.25 88.52 85.75 88.23 244,779 +2.27(+2.64%)
Jun 07, 2021 86.24 86.24 84.83 85.96 152,154 -0.28(-0.32%)
Jun 04, 2021 87.66 88.10 85.52 86.24 246,363 -1.18(-1.35%)
Jun 03, 2021 86.95 87.48 85.76 87.42 235,766 +0.31(+0.36%)
Jun 02, 2021 89.26 89.26 86.99 87.11 590,699 -1.89(-2.12%)
Jun 01, 2021 89.47 89.61 88.71 89.00 245,741 +0.11(+0.12%)
May 28, 2021 89.00 89.75 88.76 88.89 173,098 -0.11(-0.12%)
May 27, 2021 90.22 91.00 88.85 89.00 217,261 -1.02(-1.13%)
May 26, 2021 88.70 90.26 88.70 90.02 449,413 +1.67(+1.89%)
May 25, 2021 90.47 90.85 88.35 88.35 493,403 -1.95(-2.16%)
May 24, 2021 90.63 91.09 90.18 90.30 167,524 +0.10(+0.11%)
May 21, 2021 89.80 91.25 89.78 90.20 133,816 +0.25(+0.28%)
May 20, 2021 90.79 90.81 89.43 89.95 207,223 -0.66(-0.73%)
May 19, 2021 88.78 90.67 88.78 90.61 190,376 +0.24(+0.27%)
May 18, 2021 92.27 92.83 90.34 90.37 192,820 -1.88(-2.04%)
May 17, 2021 92.00 92.88 91.41 92.25 205,389 -0.02(-0.02%)
May 14, 2021 92.85 93.63 91.99 92.27 207,121 -0.09(-0.10%)
May 13, 2021 90.50 93.07 90.50 92.36 250,992 +2.26(+2.51%)
May 12, 2021 92.06 92.40 90.00 90.10 296,806 -2.24(-2.43%)
May 11, 2021 93.21 94.06 91.20 92.34 283,218 -2.60(-2.74%)
May 10, 2021 96.14 97.27 94.87 94.94 250,627 +0.23(+0.24%)
May 07, 2021 90.75 95.06 90.75 94.71 701,729 +3.14(+3.43%)
May 06, 2021 88.87 91.59 88.87 91.57 427,909 +3.28(+3.72%)
May 05, 2021 88.15 88.50 86.66 88.29 217,210 +0.23(+0.26%)
May 04, 2021 88.29 88.73 86.79 88.06 214,175 -0.45(-0.51%)
May 03, 2021 88.80 89.55 87.69 88.51 270,451 +0.37(+0.42%)
Apr 30, 2021 89.40 89.79 87.89 88.14 242,400 -1.68(-1.87%)
Apr 29, 2021 89.59 90.40 88.93 89.82 141,058 +0.46(+0.51%)
Apr 28, 2021 89.72 89.96 88.75 89.36 212,477 +0.26(+0.29%)
Apr 27, 2021 89.02 89.38 88.01 89.10 187,168 +0.09(+0.10%)
Apr 26, 2021 88.94 89.50 88.45 89.01 223,960 +0.59(+0.67%)
Apr 23, 2021 88.10 88.83 87.10 88.42 333,600 +0.66(+0.75%)
Apr 22, 2021 88.45 88.86 86.88 87.76 316,050 -0.76(-0.86%)
Apr 21, 2021 87.21 89.71 87.00 88.52 333,096 +1.56(+1.79%)
Apr 20, 2021 88.55 88.55 86.21 86.96 183,999 -1.90(-2.14%)
Apr 19, 2021 89.05 89.08 88.24 88.86 148,592 +0.00(+0.00%)
Apr 16, 2021 90.26 90.51 88.56 88.86 254,500 -0.97(-1.08%)
Apr 15, 2021 89.94 89.94 87.26 89.83 198,051 +0.51(+0.57%)
Apr 14, 2021 89.31 90.25 88.58 89.32 210,831 -0.30(-0.33%)
Apr 13, 2021 91.55 91.55 88.99 89.62 248,714 -2.14(-2.33%)
Apr 12, 2021 90.45 92.12 89.75 91.76 315,118 +1.24(+1.37%)
Apr 09, 2021 89.83 90.62 88.93 90.52 218,400 +0.59(+0.66%)
Apr 08, 2021 88.87 90.13 87.51 89.93 373,454 +0.94(+1.06%)
Apr 07, 2021 89.06 89.87 88.06 88.99 206,459 -0.25(-0.28%)
Apr 06, 2021 87.42 90.59 87.42 89.24 514,140 +1.63(+1.86%)
Apr 05, 2021 87.24 88.04 86.33 87.61 254,065 +1.09(+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.