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 (%)
Aug 31, 2021 73.90 74.19 72.77 73.10 408,272 -0.96(-1.29%)
Aug 30, 2021 75.22 75.64 73.95 74.06 201,816 -1.21(-1.61%)
Aug 27, 2021 73.57 75.56 73.55 75.27 240,675 +1.93(+2.63%)
Aug 26, 2021 74.70 74.70 73.13 73.34 425,727 -1.36(-1.82%)
Aug 25, 2021 73.49 75.41 73.36 74.70 342,329 +0.89(+1.21%)
Aug 24, 2021 72.64 74.10 72.28 73.80 361,577 +1.33(+1.84%)
Aug 23, 2021 72.39 72.97 71.54 72.47 360,009 +0.29(+0.40%)
Aug 20, 2021 71.30 72.57 70.49 72.18 351,094 +0.89(+1.25%)
Aug 19, 2021 72.67 73.21 70.83 71.29 332,652 -1.95(-2.66%)
Aug 18, 2021 74.18 74.18 72.96 73.23 429,128 -1.02(-1.37%)
Aug 17, 2021 73.35 74.30 72.61 74.25 554,211 +0.19(+0.25%)
Aug 16, 2021 73.83 74.31 73.27 74.06 314,232 -0.06(-0.08%)
Aug 13, 2021 75.46 75.46 73.76 74.12 273,341 -0.64(-0.86%)
Aug 12, 2021 75.76 75.93 74.48 74.76 307,172 -1.21(-1.59%)
Aug 11, 2021 76.39 76.42 74.46 75.97 464,009 -0.42(-0.55%)
Aug 10, 2021 75.70 76.68 73.72 76.39 690,003 +0.41(+0.54%)
Aug 09, 2021 76.40 76.98 74.94 75.98 801,667 +1.40(+1.87%)
Aug 06, 2021 74.53 76.71 71.09 74.59 893,734 -2.84(-3.67%)
Aug 05, 2021 77.59 78.48 77.23 77.43 257,053 -0.12(-0.16%)
Aug 04, 2021 79.68 80.69 77.34 77.55 288,877 -2.35(-2.94%)
Aug 03, 2021 79.55 80.08 77.96 79.90 262,194 +0.50(+0.63%)
Aug 02, 2021 81.66 82.53 79.38 79.39 533,936 -1.98(-2.44%)
Jul 30, 2021 81.77 82.27 80.83 81.38 303,072 -0.65(-0.80%)
Jul 29, 2021 80.90 82.64 80.68 82.03 244,843 +1.28(+1.58%)
Jul 28, 2021 81.56 82.43 80.20 80.75 381,746 -0.85(-1.04%)
Jul 27, 2021 80.97 82.27 80.43 81.60 296,769 +0.21(+0.26%)
Jul 26, 2021 80.54 81.61 80.37 81.39 318,269 +0.70(+0.87%)
Jul 23, 2021 79.03 80.85 78.82 80.69 378,393 +1.71(+2.17%)
Jul 22, 2021 78.08 79.64 77.46 78.97 318,517 +0.61(+0.77%)
Jul 21, 2021 78.32 79.27 77.98 78.37 412,587 +0.58(+0.74%)
Jul 20, 2021 76.23 78.26 75.89 77.79 385,145 +1.96(+2.58%)
Jul 19, 2021 77.27 78.07 75.00 75.83 557,516 -3.18(-4.02%)
Jul 16, 2021 77.32 79.29 77.21 79.01 956,051 +2.55(+3.34%)
Jul 15, 2021 74.55 77.32 72.43 76.46 1,522,394 +1.69(+2.26%)
Jul 14, 2021 74.77 75.66 74.34 74.77 221,687 +0.45(+0.60%)
Jul 13, 2021 76.03 76.09 74.19 74.32 163,191 -1.87(-2.46%)
Jul 12, 2021 76.19 76.44 75.26 76.20 164,112 -0.26(-0.34%)
Jul 09, 2021 75.30 77.22 75.30 76.46 170,962 +1.75(+2.34%)
Jul 08, 2021 75.66 76.23 74.39 74.71 283,612 -1.99(-2.60%)
Jul 07, 2021 77.01 78.22 75.82 76.70 237,325 -0.62(-0.81%)
Jul 06, 2021 78.58 79.17 76.70 77.32 247,621 -1.30(-1.66%)
Jul 02, 2021 77.81 79.17 77.56 78.63 243,195 +0.89(+1.15%)
Jul 01, 2021 79.71 79.78 77.40 77.73 317,231 -1.49(-1.88%)
Jun 30, 2021 78.47 79.50 78.47 79.23 250,952 +0.42(+0.53%)
Jun 29, 2021 79.53 80.06 78.13 78.81 190,916 -0.49(-0.62%)
Jun 28, 2021 79.89 79.89 77.58 79.30 330,743 -0.30(-0.37%)
Jun 25, 2021 77.41 79.92 77.21 79.60 662,269 +1.84(+2.36%)
Jun 24, 2021 77.03 78.23 76.54 77.76 227,043 +1.28(+1.67%)
Jun 23, 2021 77.29 77.32 75.93 76.49 325,191 -0.68(-0.88%)
Jun 22, 2021 77.59 77.96 76.45 77.17 429,134 +0.16(+0.21%)
Jun 21, 2021 76.93 77.26 76.40 77.01 216,341 +0.79(+1.04%)
Jun 18, 2021 75.47 76.74 74.89 76.22 301,660 -0.48(-0.62%)
Jun 17, 2021 79.00 79.00 76.40 76.69 327,101 -2.28(-2.89%)
Jun 16, 2021 79.51 79.55 78.22 78.97 246,231 -0.36(-0.46%)
Jun 15, 2021 79.35 80.12 78.82 79.34 166,192 +0.03(+0.04%)
Jun 14, 2021 80.86 80.91 79.23 79.31 144,298 -1.22(-1.52%)
Jun 11, 2021 80.45 80.98 79.37 80.53 178,428 +0.29(+0.36%)
Jun 10, 2021 81.03 81.25 80.12 80.24 187,122 -0.43(-0.53%)
Jun 09, 2021 82.22 82.22 80.59 80.67 181,077 -1.53(-1.86%)
Jun 08, 2021 80.35 82.47 79.88 82.20 262,744 +2.11(+2.64%)
Jun 07, 2021 80.34 80.34 79.03 80.08 163,321 -0.26(-0.32%)
Jun 04, 2021 81.67 82.08 79.67 80.34 264,445 -1.10(-1.35%)
Jun 03, 2021 81.00 81.50 79.90 81.44 253,070 +0.29(+0.36%)
Jun 02, 2021 83.16 83.16 81.04 81.15 634,053 -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.