Indicators

Spectrum Brands Holdings Inc (NY: SPB )

90.36 -0.29 (-0.32%)

Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	501.80	501.80	498.28	498.64	60,387	-3.84(-0.76%)
Nov 27, 2015	502.38	505.44	501.22	502.49	13,037	-2.79(-0.55%)
Nov 25, 2015	502.80	505.28	505.28	505.28	51,567	+2.32(+0.46%)
Nov 24, 2015	501.70	504.80	499.80	502.96	72,211	-0.58(-0.11%)
Nov 23, 2015	503.28	505.96	499.80	503.54	62,871	-2.05(-0.41%)
Nov 20, 2015	501.86	508.07	492.22	505.59	120,428	+4.79(+0.96%)
Nov 19, 2015	481.48	508.12	475.37	500.80	89,503	+14.06(+2.89%)
Nov 18, 2015	478.43	487.11	475.06	486.75	62,209	+9.00(+1.88%)
Nov 17, 2015	481.43	482.38	475.79	477.74	34,239	-2.90(-0.60%)
Nov 16, 2015	475.58	481.27	474.32	480.64	41,996	+3.32(+0.69%)
Nov 13, 2015	477.74	479.74	473.19	477.32	57,160	-2.68(-0.56%)
Nov 12, 2015	488.54	493.49	479.22	480.01	29,454	-11.74(-2.39%)
Nov 11, 2015	494.75	498.01	490.54	491.75	24,112	-0.74(-0.15%)
Nov 10, 2015	488.11	495.91	488.11	492.48	27,840	+1.95(+0.40%)
Nov 09, 2015	494.12	494.49	487.59	490.54	24,327	-6.16(-1.24%)
Nov 06, 2015	503.65	503.65	491.01	496.70	26,563	-9.16(-1.81%)
Nov 05, 2015	504.54	508.33	498.96	505.86	46,030	+2.11(+0.42%)
Nov 04, 2015	508.28	511.70	500.49	503.75	20,654	-4.53(-0.89%)
Nov 03, 2015	509.75	513.18	507.28	508.28	27,994	-3.00(-0.59%)

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.