Spectrum Brands Holdings Inc (NY: SPB )

92.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 73.89 74.18 72.76 73.10 408,302 -0.96(-1.29%)
Aug 30, 2021 75.21 75.63 73.95 74.05 201,830 -1.21(-1.61%)
Aug 27, 2021 73.56 75.56 73.54 75.26 240,693 +1.93(+2.63%)
Aug 26, 2021 74.69 74.69 73.13 73.33 425,758 -1.36(-1.82%)
Aug 25, 2021 73.48 75.41 73.35 74.69 342,354 +0.89(+1.21%)
Aug 24, 2021 72.63 74.10 72.28 73.80 361,604 +1.33(+1.84%)
Aug 23, 2021 72.38 72.97 71.54 72.47 360,035 +0.29(+0.40%)
Aug 20, 2021 71.29 72.57 70.48 72.18 351,120 +0.89(+1.25%)
Aug 19, 2021 72.66 73.20 70.83 71.28 332,677 -1.95(-2.66%)
Aug 18, 2021 74.17 74.17 72.96 73.23 429,160 -1.02(-1.37%)
Aug 17, 2021 73.34 74.29 72.61 74.24 554,252 +0.19(+0.25%)
Aug 16, 2021 73.83 74.30 73.27 74.06 314,255 -0.06(-0.08%)
Aug 13, 2021 75.46 75.46 73.75 74.11 273,361 -0.64(-0.86%)
Aug 12, 2021 75.75 75.92 74.48 74.76 307,195 -1.21(-1.59%)
Aug 11, 2021 76.39 76.42 74.46 75.97 464,043 -0.42(-0.55%)
Aug 10, 2021 75.70 76.68 73.72 76.39 690,054 +0.41(+0.54%)
Aug 09, 2021 76.40 76.97 74.93 75.98 801,726 +1.40(+1.87%)
Aug 06, 2021 74.52 76.70 71.09 74.58 893,799 -2.84(-3.67%)
Aug 05, 2021 77.58 78.47 77.23 77.42 257,072 -0.12(-0.16%)
Aug 04, 2021 79.68 80.69 77.34 77.54 288,898 -2.35(-2.94%)
Aug 03, 2021 79.55 80.08 77.95 79.89 262,213 +0.50(+0.63%)
Aug 02, 2021 81.65 82.53 79.38 79.39 533,975 -1.98(-2.44%)
Jul 30, 2021 81.76 82.27 80.82 81.37 303,094 -0.65(-0.79%)
Jul 29, 2021 80.90 82.64 80.67 82.02 244,861 +1.28(+1.58%)
Jul 28, 2021 81.56 82.42 80.20 80.75 381,774 -0.85(-1.04%)
Jul 27, 2021 80.96 82.27 80.42 81.59 296,791 +0.21(+0.26%)
Jul 26, 2021 80.53 81.60 80.37 81.38 318,292 +0.70(+0.87%)
Jul 23, 2021 79.02 80.84 78.81 80.68 378,421 +1.71(+2.17%)
Jul 22, 2021 78.07 79.63 77.45 78.97 318,540 +0.61(+0.77%)
Jul 21, 2021 78.32 79.27 77.97 78.36 412,618 +0.58(+0.74%)
Jul 20, 2021 76.22 78.25 75.88 77.78 385,173 +1.96(+2.58%)
Jul 19, 2021 77.26 78.07 75.00 75.83 557,557 -3.18(-4.02%)
Jul 16, 2021 77.32 79.28 77.21 79.01 956,121 +2.55(+3.34%)
Jul 15, 2021 74.54 77.31 72.43 76.45 1,522,506 +1.69(+2.26%)
Jul 14, 2021 74.77 75.65 74.34 74.77 221,703 +0.45(+0.60%)
Jul 13, 2021 76.02 76.09 74.19 74.32 163,203 -1.87(-2.46%)
Jul 12, 2021 76.18 76.43 75.26 76.19 164,124 -0.26(-0.34%)
Jul 09, 2021 75.30 77.22 75.30 76.45 170,975 +1.75(+2.34%)
Jul 08, 2021 75.65 76.22 74.38 74.70 283,633 -1.99(-2.60%)
Jul 07, 2021 77.00 78.21 75.81 76.69 237,343 -0.62(-0.81%)
Jul 06, 2021 78.58 79.16 76.69 77.32 247,639 -1.30(-1.66%)
Jul 02, 2021 77.80 79.16 77.55 78.62 243,212 +0.89(+1.15%)
Jul 01, 2021 79.70 79.78 77.39 77.73 317,254 -1.49(-1.88%)
Jun 30, 2021 78.46 79.49 78.46 79.22 250,970 +0.42(+0.53%)
Jun 29, 2021 79.53 80.05 78.12 78.80 190,930 -0.49(-0.62%)
Jun 28, 2021 79.88 79.88 77.57 79.29 330,767 -0.30(-0.37%)
Jun 25, 2021 77.40 79.92 77.21 79.59 662,317 +1.84(+2.36%)
Jun 24, 2021 77.02 78.23 76.54 77.76 227,060 +1.28(+1.67%)
Jun 23, 2021 77.28 77.31 75.92 76.48 325,215 -0.68(-0.88%)
Jun 22, 2021 77.58 77.95 76.44 77.16 429,165 +0.16(+0.21%)
Jun 21, 2021 76.93 77.26 76.40 77.00 216,357 +0.79(+1.04%)
Jun 18, 2021 75.47 76.73 74.89 76.21 301,682 -0.48(-0.62%)
Jun 17, 2021 79.00 79.00 76.40 76.69 327,125 -2.28(-2.89%)
Jun 16, 2021 79.51 79.55 78.21 78.97 246,249 -0.36(-0.46%)
Jun 15, 2021 79.34 80.12 78.82 79.33 166,205 +0.03(+0.04%)
Jun 14, 2021 80.85 80.91 79.22 79.30 144,309 -1.22(-1.52%)
Jun 11, 2021 80.44 80.97 79.37 80.52 178,441 +0.29(+0.36%)
Jun 10, 2021 81.03 81.24 80.12 80.23 187,136 -0.43(-0.53%)
Jun 09, 2021 82.21 82.21 80.59 80.66 181,090 -1.53(-1.86%)
Jun 08, 2021 80.35 82.46 79.88 82.19 262,764 +2.11(+2.64%)
Jun 07, 2021 80.34 80.34 79.02 80.08 163,333 -0.26(-0.32%)
Jun 04, 2021 81.66 82.07 79.67 80.34 264,464 -1.10(-1.35%)
Jun 03, 2021 81.00 81.49 79.89 81.44 253,088 +0.29(+0.36%)
Jun 02, 2021 83.15 83.15 81.04 81.15 634,100 -1.76(-2.12%)
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.