Indicators

Spectrum Brands Holdings Inc (NY: SPB )

92.33 +0.14 (+0.15%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	506.35	511.19	503.13	504.19	45,089	-1.32(-0.26%)
Feb 26, 2016	510.93	514.56	503.66	505.50	38,127	-5.37(-1.05%)
Feb 25, 2016	502.71	510.93	502.71	510.87	38,898	+9.00(+1.79%)
Feb 24, 2016	500.61	503.08	494.61	501.87	41,092	-2.79(-0.55%)
Feb 23, 2016	505.03	510.08	500.03	504.66	58,302	-3.53(-0.69%)
Feb 22, 2016	501.56	511.03	501.56	508.19	60,799	+9.90(+1.99%)
Feb 19, 2016	490.08	498.71	487.55	498.29	52,718	+7.32(+1.49%)
Feb 18, 2016	492.61	492.98	483.60	490.97	61,417	-0.63(-0.13%)
Feb 17, 2016	486.71	492.82	485.39	491.61	88,758	+6.79(+1.40%)
Feb 16, 2016	484.71	486.50	477.44	484.81	120,089	+7.79(+1.63%)
Feb 12, 2016	478.29	477.02	477.02	477.02	101,584	+2.84(+0.60%)
Feb 11, 2016	481.92	491.45	472.23	474.18	77,502	-18.11(-3.68%)
Feb 10, 2016	506.08	513.40	492.08	492.29	61,674	-12.11(-2.40%)
Feb 09, 2016	503.66	507.87	494.03	504.40	87,619	-3.63(-0.71%)
Feb 08, 2016	519.46	521.69	491.45	508.03	109,885	-18.06(-3.43%)
Feb 05, 2016	531.72	534.57	521.40	526.09	69,630	-6.16(-1.16%)
Feb 04, 2016	523.09	532.99	521.17	532.25	66,085	+8.79(+1.68%)
Feb 03, 2016	531.62	533.41	509.82	523.46	94,934	+3.74(+0.72%)
Feb 02, 2016	523.40	526.19	502.13	519.72	142,294	+16.79(+3.34%)

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.