Indicators

Spectrum Brands Holdings Inc (NY: SPB )

92.33 +0.14 (+0.15%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	80.52	84.27		83.71	1,041,985	+2.58(+3.19%)
Jan 28, 2022	82.03	82.23	79.15	81.12	431,645	-1.25(-1.51%)
Jan 27, 2022	82.80	83.18	81.47	82.37	654,629	+0.77(+0.94%)
Jan 26, 2022	81.88	83.19	80.56	81.60	664,548	+0.55(+0.68%)
Jan 25, 2022	81.92	82.06	79.00	81.05	830,893	-2.30(-2.76%)
Jan 24, 2022	82.70	83.62	79.61	83.35	570,313	-0.27(-0.32%)
Jan 21, 2022	85.39	86.62	83.40	83.62	662,250	-2.64(-3.06%)
Jan 20, 2022	87.10	87.81	85.13	86.27	623,032	-0.96(-1.11%)
Jan 19, 2022	91.43	91.43	87.11	87.23	438,170	-3.81(-4.19%)
Jan 18, 2022	92.08	92.63	90.05	91.04	352,826	-2.62(-2.80%)
Jan 14, 2022				93.66	0	-0.80(-0.84%)
Jan 13, 2022	95.73	96.48	94.16	94.46	191,983	-1.44(-1.50%)
Jan 12, 2022	95.94	96.03	94.71	95.90	209,332	+0.77(+0.81%)
Jan 11, 2022	93.20	95.28	92.96	95.13	239,911	+1.19(+1.27%)
Jan 10, 2022	94.72	94.72	91.56	93.95	308,021	-0.76(-0.80%)
Jan 07, 2022	95.31	95.88	94.41	94.70	193,458	-0.96(-1.00%)
Jan 06, 2022	94.69	96.62	94.38	95.66	203,257	+1.01(+1.07%)
Jan 05, 2022	96.34	97.54	94.59	94.65	204,256	-2.24(-2.31%)
Jan 04, 2022	95.53	97.76	95.38	96.89	364,360	+1.50(+1.57%)

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.