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, 2022	66.62	66.62	65.00	65.72	561,346	-1.10(-1.64%)
Jul 28, 2022	67.27	67.50	66.15	66.82	341,803	-0.06(-0.08%)
Jul 27, 2022	68.10	68.13	66.02	66.87	425,665	-0.64(-0.95%)
Jul 26, 2022	67.27	67.77	66.51	67.52	217,233	-0.03(-0.04%)
Jul 25, 2022	68.76	69.18	67.22	67.54	279,069	-1.09(-1.58%)
Jul 22, 2022	68.77	69.93	68.15	68.63	343,951	+0.09(+0.14%)
Jul 21, 2022	67.93	68.56	67.07	68.54	249,998	+0.76(+1.12%)
Jul 20, 2022	65.44	67.85	64.87	67.78	427,616	+1.80(+2.74%)
Jul 19, 2022	63.35	66.22	63.35	65.97	496,219	+3.06(+4.87%)
Jul 18, 2022	63.98	63.98	61.97	62.91	909,052	-0.13(-0.21%)
Jul 15, 2022	69.47	69.47	59.80	63.05	1,576,680	-5.76(-8.37%)
Jul 14, 2022	69.62	69.75	68.60	68.80	421,178	-2.05(-2.89%)
Jul 13, 2022	72.24	72.76	70.62	70.85	343,557	-2.99(-4.04%)
Jul 12, 2022	73.83	75.65	73.18	73.84	273,250	-0.43(-0.57%)
Jul 11, 2022	75.11	75.11	73.00	74.26	339,377	-1.32(-1.75%)
Jul 08, 2022	75.61	76.14	74.66	75.59	318,334	-0.26(-0.35%)
Jul 07, 2022	77.70	78.33	75.30	75.85	458,688	-2.33(-2.99%)
Jul 06, 2022	78.97	79.50	77.68	78.19	248,004	-0.37(-0.47%)
Jul 05, 2022	77.59	78.67	76.04	78.55	312,238	-0.32(-0.41%)

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.