Spectrum Brands Holdings Inc (NY: SPB )

93.53 +0.59 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 442.77 430.67 431.36 112,688 -7.19(-1.64%)
Jun 28, 2018 447.69 447.69 436.85 438.54 68,239 -9.30(-2.08%)
Jun 27, 2018 445.15 450.49 440.66 447.85 152,827 +2.33(+0.52%)
Jun 26, 2018 435.16 445.78 427.97 445.52 60,056 +11.36(+2.62%)
Jun 25, 2018 439.23 442.98 431.88 434.16 104,014 -6.34(-1.44%)
Jun 22, 2018 434.21 441.45 433.36 440.50 227,440 +8.72(+2.02%)
Jun 21, 2018 435.74 438.23 429.08 431.78 101,583 -3.22(-0.74%)
Jun 20, 2018 432.57 436.43 426.23 435.00 74,481 +3.06(+0.71%)
Jun 19, 2018 422.37 435.00 420.68 431.94 62,999 +8.19(+1.93%)
Jun 18, 2018 413.70 424.33 411.11 423.75 57,819 +8.88(+2.14%)
Jun 15, 2018 417.72 417.72 414.87 122,605 -2.85(-0.68%)
Jun 14, 2018 424.86 426.12 417.09 417.72 103,511 -4.39(-1.04%)
Jun 13, 2018 432.10 433.05 417.67 422.11 100,315 -8.77(-2.04%)
Jun 12, 2018 426.12 432.89 423.85 430.88 58,927 +5.44(+1.28%)
Jun 11, 2018 432.31 436.96 422.16 425.44 82,786 -5.34(-1.24%)
Jun 08, 2018 425.38 432.57 423.67 430.77 81,902 +3.65(+0.85%)
Jun 07, 2018 432.94 435.00 425.01 427.13 109,404 -3.59(-0.83%)
Jun 06, 2018 432.25 430.72 99,319 +5.23(+1.23%)
Jun 05, 2018 434.69 436.90 423.64 425.49 129,113 -8.35(-1.92%)
Jun 04, 2018 431.73 437.27 427.50 433.84 54,127 +2.01(+0.46%)
Jun 01, 2018 422.48 434.92 419.62 431.83 77,967 +10.68(+2.53%)
May 31, 2018 438.01 439.52 412.91 421.16 511,081 -19.39(-4.40%)
May 30, 2018 432.15 445.84 431.09 440.55 247,734 +8.24(+1.91%)
May 29, 2018 421.05 432.73 420.89 432.31 137,630 +8.14(+1.92%)
May 25, 2018 424.17 424.17 424.17 0 +4.02(+0.96%)
May 24, 2018 410.22 424.27 404.30 420.15 125,480 +9.67(+2.36%)
May 23, 2018 418.20 420.15 402.98 410.48 141,708 -7.72(-1.85%)
May 22, 2018 419.62 429.82 417.19 418.20 95,112 +0.42(+0.10%)
May 21, 2018 412.22 422.05 407.63 417.77 99,491 +7.61(+1.86%)
May 18, 2018 417.72 417.72 398.32 410.16 229,290 -6.02(-1.45%)
May 17, 2018 401.50 416.19 396.42 416.19 193,619 +16.65(+4.17%)
May 16, 2018 390.13 400.76 387.33 399.54 136,315 +8.46(+2.16%)
May 15, 2018 393.67 393.67 377.93 391.08 316,145 -6.18(-1.56%)
May 14, 2018 394.04 398.91 392.17 397.27 82,359 +3.59(+0.91%)
May 11, 2018 390.50 395.84 386.12 393.67 157,165 +4.02(+1.03%)
May 10, 2018 385.27 393.25 382.36 389.66 216,305 +4.44(+1.15%)
May 09, 2018 377.45 385.43 373.27 385.22 82,212 +6.29(+1.66%)
May 08, 2018 394.04 394.04 377.66 378.93 176,879 -11.89(-3.04%)
May 07, 2018 390.29 392.14 385.85 390.82 129,432 +1.00(+0.26%)
May 04, 2018 382.47 390.08 376.13 389.82 278,821 +4.49(+1.17%)
May 03, 2018 388.50 390.50 375.86 385.32 151,409 -5.50(-1.41%)
May 02, 2018 396.00 397.06 387.12 390.82 132,073 -5.71(-1.44%)
May 01, 2018 381.04 399.38 379.19 396.53 256,610 +15.49(+4.06%)
Apr 30, 2018 373.86 383.37 370.23 381.04 404,704 +5.66(+1.51%)
Apr 27, 2018 388.07 395.04 364.79 375.39 450,087 -21.03(-5.31%)
Apr 26, 2018 404.30 405.78 317.78 396.42 2,260,384 -101.58(-20.40%)
Apr 25, 2018 499.58 506.27 494.04 498.00 120,515 -4.07(-0.81%)
Apr 24, 2018 503.18 507.41 498.63 502.07 80,661 -0.32(-0.06%)
Apr 23, 2018 516.18 521.04 499.32 502.38 99,557 -13.74(-2.66%)
Apr 20, 2018 525.74 525.74 512.85 516.13 208,232 -8.56(-1.63%)
Apr 19, 2018 516.65 531.13 514.75 524.69 114,077 +0.21(+0.04%)
Apr 18, 2018 521.78 526.38 511.05 524.48 117,825 +0.63(+0.12%)
Apr 17, 2018 525.59 527.75 520.30 523.84 103,585 -0.32(-0.06%)
Apr 16, 2018 518.45 527.86 515.49 524.16 72,028 +5.92(+1.14%)
Apr 13, 2018 518.82 520.65 513.43 518.24 63,396 +0.32(+0.06%)
Apr 12, 2018 522.73 522.73 512.80 517.92 160,561 -2.54(-0.49%)
Apr 11, 2018 516.44 522.41 514.65 520.46 44,201 +0.84(+0.16%)
Apr 10, 2018 520.99 523.05 508.94 519.61 119,258 +2.38(+0.46%)
Apr 09, 2018 518.08 524.37 511.37 517.24 83,821 +0.05(+0.01%)
Apr 06, 2018 518.98 531.61 507.46 517.18 84,285 -7.61(-1.45%)
Apr 05, 2018 527.07 535.52 523.63 524.79 96,603 -0.74(-0.14%)
Apr 04, 2018 513.64 527.01 512.37 525.53 76,357 +1.06(+0.20%)
Apr 03, 2018 525.22 528.39 514.70 524.48 87,979 -0.05(-0.01%)
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.