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 (%)
Jul 29, 2011	142.83	143.62	139.41	140.56	71,742	-3.16(-2.20%)
Jul 28, 2011	149.09	149.46	143.46	143.72	60,099	-5.05(-3.40%)
Jul 27, 2011	151.36	151.36	148.09	148.78	94,614	-2.90(-1.91%)
Jul 26, 2011	148.20	151.94	147.72	151.67	80,514	+3.74(+2.53%)
Jul 25, 2011	146.15	149.36	145.20	147.93	79,437	+1.53(+1.04%)
Jul 22, 2011	147.15	147.15	146.09	146.41	53,178	-0.05(-0.04%)
Jul 21, 2011	146.72	147.41	145.99	146.46	49,777	-0.11(-0.07%)
Jul 20, 2011	147.41	148.09	145.67	146.57	68,203	-0.05(-0.04%)
Jul 19, 2011	146.09	147.41	145.14	146.62	55,214	+1.53(+1.05%)
Jul 18, 2011	146.41	147.67	142.14	145.09	103,655	-2.68(-1.82%)
Jul 15, 2011	146.99	148.94	145.67	147.78	693,510	-2.63(-1.75%)
Jul 14, 2011	153.67	154.99	148.46	150.41	61,941	-2.69(-1.75%)
Jul 13, 2011	150.15	153.62	147.33	153.09	80,682	+3.37(+2.25%)
Jul 12, 2011	156.78	156.78	146.78	149.72	91,179	-13.58(-8.32%)
Jul 11, 2011	164.94	164.94	161.25	163.31	15,779	-3.21(-1.93%)
Jul 08, 2011	167.41	169.78	165.73	166.52	13,106	-2.69(-1.59%)
Jul 07, 2011	168.78	169.78	167.62	169.20	25,665	+1.42(+0.85%)
Jul 06, 2011	167.47	168.15	165.57	167.78	39,367	+1.26(+0.76%)
Jul 05, 2011	168.52	169.52	164.99	166.52	12,126	-2.26(-1.34%)

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.