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, 2016	668.44	682.02	667.02	677.92	125,380	+11.53(+1.73%)
Jul 28, 2016	639.96	673.81	630.70	666.39	252,290	+42.54(+6.82%)
Jul 27, 2016	622.75	627.12	614.01	623.85	78,641	+0.26(+0.04%)
Jul 26, 2016	625.59	625.59	619.32	623.59	40,216	+0.90(+0.14%)
Jul 25, 2016	619.64	626.27	617.09	622.69	35,414	+1.37(+0.22%)
Jul 22, 2016	615.38	624.27	615.38	621.33	34,972	+6.74(+1.10%)
Jul 21, 2016	618.01	618.01	604.48	614.59	42,359	-5.84(-0.94%)
Jul 20, 2016	615.01	622.90	611.74	620.43	59,201	+4.95(+0.80%)
Jul 19, 2016	609.11	615.59	606.43	615.48	56,720	+3.63(+0.59%)
Jul 18, 2016	610.38	615.90	609.95	611.85	39,908	-0.05(-0.01%)
Jul 15, 2016	610.85	614.06	609.43	611.90	52,632	+1.26(+0.21%)
Jul 14, 2016	618.59	618.59	610.06	610.64	48,055	-6.26(-1.02%)
Jul 13, 2016	616.90	617.06	612.74	616.90	42,636	+1.26(+0.21%)
Jul 12, 2016	618.80	620.22	613.27	615.64	38,756	+0.47(+0.08%)
Jul 11, 2016	626.01	629.12	614.64	615.16	57,067	-8.21(-1.32%)
Jul 08, 2016	618.43	628.38	615.80	623.38	43,122	+7.58(+1.23%)
Jul 07, 2016	617.01	618.06	612.32	615.80	31,158	-0.58(-0.09%)
Jul 06, 2016	606.69	616.90	603.48	616.38	61,704	+9.16(+1.51%)
Jul 05, 2016	612.01	617.01	605.69	607.22	71,223	-8.74(-1.42%)

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.