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 (%)
Jun 29, 2018 442.80 430.70 431.39 112,679 -7.19(-1.64%)
Jun 28, 2018 447.72 447.72 436.88 438.57 68,234 -9.30(-2.08%)
Jun 27, 2018 445.18 450.52 440.69 447.88 152,816 +2.33(+0.52%)
Jun 26, 2018 435.19 445.82 428.00 445.55 60,051 +11.36(+2.62%)
Jun 25, 2018 439.26 443.01 431.92 434.19 104,007 -6.34(-1.44%)
Jun 22, 2018 434.24 441.48 433.40 440.53 227,423 +8.72(+2.02%)
Jun 21, 2018 435.77 438.26 429.12 431.81 101,575 -3.22(-0.74%)
Jun 20, 2018 432.60 436.46 426.26 435.03 74,475 +3.06(+0.71%)
Jun 19, 2018 422.40 435.03 420.71 431.97 62,994 +8.19(+1.93%)
Jun 18, 2018 413.73 424.36 411.14 423.78 57,815 +8.88(+2.14%)
Jun 15, 2018 417.75 417.75 414.90 122,596 -2.85(-0.68%)
Jun 14, 2018 424.89 426.15 417.12 417.75 103,503 -4.39(-1.04%)
Jun 13, 2018 432.13 433.08 417.70 422.14 100,308 -8.77(-2.04%)
Jun 12, 2018 426.15 432.93 423.88 430.91 58,923 +5.44(+1.28%)
Jun 11, 2018 432.34 436.99 422.19 425.47 82,780 -5.34(-1.24%)
Jun 08, 2018 425.42 432.60 423.70 430.81 81,896 +3.65(+0.85%)
Jun 07, 2018 432.97 435.03 425.05 427.16 109,396 -3.59(-0.83%)
Jun 06, 2018 432.29 430.75 99,312 +5.23(+1.23%)
Jun 05, 2018 434.72 436.94 423.67 425.52 129,103 -8.35(-1.92%)
Jun 04, 2018 431.76 437.31 427.53 433.87 54,123 +2.01(+0.46%)
Jun 01, 2018 422.51 434.95 419.65 431.86 77,961 +10.68(+2.53%)
May 31, 2018 438.05 439.56 412.94 421.19 511,043 -19.40(-4.40%)
May 30, 2018 432.18 445.87 431.12 440.58 247,716 +8.25(+1.91%)
May 29, 2018 421.08 432.76 420.92 432.34 137,620 +8.14(+1.92%)
May 25, 2018 424.20 424.20 424.20 0 +4.02(+0.96%)
May 24, 2018 410.25 424.31 404.33 420.18 125,471 +9.67(+2.36%)
May 23, 2018 418.23 420.18 403.00 410.51 141,698 -7.72(-1.85%)
May 22, 2018 419.65 429.86 417.22 418.23 95,105 +0.42(+0.10%)
May 21, 2018 412.25 422.08 407.66 417.80 99,484 +7.61(+1.86%)
May 18, 2018 417.75 417.75 398.35 410.19 229,273 -6.03(-1.45%)
May 17, 2018 401.52 416.22 396.45 416.22 193,604 +16.65(+4.17%)
May 16, 2018 390.16 400.79 387.36 399.57 136,305 +8.46(+2.16%)
May 15, 2018 393.70 393.70 377.95 391.11 316,122 -6.18(-1.56%)
May 14, 2018 394.07 398.94 392.20 397.30 82,353 +3.59(+0.91%)
May 11, 2018 390.53 395.87 386.14 393.70 157,154 +4.02(+1.03%)
May 10, 2018 385.30 393.28 382.39 389.69 216,289 +4.44(+1.15%)
May 09, 2018 377.48 385.46 373.30 385.25 82,206 +6.29(+1.66%)
May 08, 2018 394.07 394.07 377.69 378.96 176,866 -11.89(-3.04%)
May 07, 2018 390.32 392.17 385.88 390.85 129,422 +1.00(+0.26%)
May 04, 2018 382.50 390.11 376.16 389.85 278,800 +4.49(+1.17%)
May 03, 2018 388.52 390.53 375.89 385.35 151,398 -5.50(-1.41%)
May 02, 2018 396.03 397.09 387.15 390.85 132,063 -5.71(-1.44%)
May 01, 2018 381.07 399.41 379.22 396.56 256,591 +15.49(+4.06%)
Apr 30, 2018 373.88 383.40 370.26 381.07 404,674 +5.66(+1.51%)
Apr 27, 2018 388.10 395.06 364.82 375.42 450,053 -21.04(-5.31%)
Apr 26, 2018 404.33 405.81 317.81 396.45 2,260,217 -101.58(-20.40%)
Apr 25, 2018 499.62 506.31 494.07 498.04 120,506 -4.07(-0.81%)
Apr 24, 2018 503.21 507.44 498.67 502.11 80,655 -0.32(-0.06%)
Apr 23, 2018 516.22 521.08 499.36 502.42 99,550 -13.74(-2.66%)
Apr 20, 2018 525.78 525.78 512.89 516.16 208,217 -8.56(-1.63%)
Apr 19, 2018 516.69 531.17 514.79 524.73 114,068 +0.21(+0.04%)
Apr 18, 2018 521.82 526.42 511.09 524.51 117,817 +0.63(+0.12%)
Apr 17, 2018 525.62 527.79 520.34 523.88 103,577 -0.32(-0.06%)
Apr 16, 2018 518.49 527.90 515.53 524.20 72,023 +5.92(+1.14%)
Apr 13, 2018 518.86 520.69 513.47 518.28 63,391 +0.32(+0.06%)
Apr 12, 2018 522.77 522.77 512.83 517.96 160,549 -2.54(-0.49%)
Apr 11, 2018 516.48 522.45 514.68 520.50 44,198 +0.85(+0.16%)
Apr 10, 2018 521.03 523.09 508.98 519.65 119,249 +2.38(+0.46%)
Apr 09, 2018 518.12 524.41 511.41 517.27 83,815 +0.05(+0.01%)
Apr 06, 2018 519.02 531.65 507.50 517.22 84,279 -7.61(-1.45%)
Apr 05, 2018 527.10 535.56 523.67 524.83 96,596 -0.74(-0.14%)
Apr 04, 2018 513.68 527.05 512.41 525.57 76,351 +1.06(+0.20%)
Apr 03, 2018 525.25 528.43 514.74 524.51 87,972 -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.