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 (%)
Feb 28, 2022	87.44	88.15	86.11	87.28	277,294	-1.31(-1.48%)
Feb 25, 2022	86.30	88.66	86.37	88.59	277,138	+2.88(+3.36%)
Feb 24, 2022	82.46	86.03	82.19	85.71	424,288	+0.73(+0.86%)
Feb 23, 2022	86.44	86.76	84.90	84.97	280,060	-0.68(-0.79%)
Feb 22, 2022	85.70	86.60	84.95	85.65	287,066	-1.00(-1.15%)
Feb 18, 2022				86.65	0	-1.01(-1.15%)
Feb 17, 2022	89.12	89.57	87.02	87.65	359,756	-1.88(-2.10%)
Feb 16, 2022	89.53	90.02	88.76	89.54	397,272	-0.01(-0.01%)
Feb 15, 2022	87.42	89.70	87.42	89.55	650,753	+3.26(+3.78%)
Feb 14, 2022	87.73	88.30	85.53	86.29	541,380	-1.31(-1.50%)
Feb 11, 2022	86.70	88.91	85.76	87.60	775,898	+1.33(+1.54%)
Feb 10, 2022	84.93	88.43	84.60	86.27	837,110	+0.52(+0.61%)
Feb 09, 2022	84.17	85.90	83.28	85.74	716,286	+2.62(+3.15%)
Feb 08, 2022	82.14	83.67	81.58	83.12	733,772	+0.71(+0.86%)
Feb 07, 2022	83.81	83.81	81.06	82.41	743,193	-0.75(-0.90%)
Feb 04, 2022	82.79	85.30	80.18	83.16	1,377,031	+0.12(+0.15%)
Feb 03, 2022	84.33		82.50	83.04	629,222	-2.37(-2.77%)
Feb 02, 2022	84.35	85.49	83.61	85.41	368,804	+1.15(+1.37%)

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.