Indicators

Spectrum Brands Holdings Inc (NY: SPB )

90.44 -1.89 (-2.05%)

Streaming Delayed Price Updated: 2:49 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	516.12	516.39	506.49	508.86	97,514	-7.53(-1.46%)
May 28, 2015	512.65	516.76	510.96	516.39	51,683	+4.00(+0.78%)
May 27, 2015	513.75	515.12	509.96	512.39	70,109	+0.74(+0.14%)
May 26, 2015	510.07	511.75	507.86	511.65	92,153	+1.21(+0.24%)
May 22, 2015	508.07	510.44	510.44	510.44	89,896	+3.79(+0.75%)
May 21, 2015	503.38	508.86	501.70	506.65	74,535	+1.58(+0.31%)
May 20, 2015	507.38	509.38	502.23	505.07	90,044	-1.90(-0.37%)
May 19, 2015	502.28	507.81	500.12	506.96	95,561	+4.00(+0.80%)
May 18, 2015	492.80	504.38	492.80	502.96	118,305	+10.74(+2.18%)
May 15, 2015	490.64	496.06	488.96	492.22	117,515	-3.32(-0.67%)
May 14, 2015	501.22	501.75	494.91	495.54	350,067	+2.58(+0.52%)
May 13, 2015	482.11	494.22	480.90	492.96	130,132	+11.21(+2.33%)
May 12, 2015	474.48	482.27	468.11	481.74	104,528	+2.90(+0.60%)
May 11, 2015	479.80	481.48	476.27	478.85	38,843	-2.11(-0.44%)
May 08, 2015	481.80	484.19	477.58	480.95	34,716	-0.84(-0.17%)
May 07, 2015	482.11	485.32	479.90	481.80	41,118	-2.69(-0.55%)
May 06, 2015	485.69	486.11	480.53	484.48	112,444	-0.79(-0.16%)
May 05, 2015	485.75	487.11	483.22	485.27	70,851	-2.05(-0.42%)
May 04, 2015	488.59	490.22	485.85	487.32	69,220	-2.37(-0.48%)

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.