Indicators

Spectrum Brands Holdings Inc (NY: SPB )

90.54 -1.79 (-1.94%)

Streaming Delayed Price Updated: 2:29 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	553.77	558.51	551.77	557.66	78,103	+4.53(+0.82%)
Sep 28, 2017	557.14	560.56	549.37	553.14	108,320	-4.84(-0.87%)
Sep 27, 2017		559.82	548.35	557.98	79,941	+4.05(+0.73%)
Sep 26, 2017	546.40	554.66	542.71	553.93	64,867	+9.27(+1.70%)
Sep 25, 2017	555.24	557.88	543.16	544.66	83,116	-10.32(-1.86%)
Sep 22, 2017	550.87	555.82	547.03	554.98	41,712	+5.11(+0.93%)
Sep 21, 2017	552.93	553.93	542.87	549.87	40,750	-4.05(-0.73%)
Sep 20, 2017	562.35	565.72	549.45	553.93	76,106	-8.69(-1.54%)
Sep 19, 2017	548.82	563.61	548.66	562.61	76,747	+13.58(+2.47%)
Sep 18, 2017	552.66	557.03	548.03	549.03	56,564	-2.74(-0.50%)
Sep 15, 2017	553.66	553.77	549.67	551.77	55,180	-2.16(-0.39%)
Sep 14, 2017	558.77	558.77	552.40	553.93	51,419	-5.26(-0.94%)
Sep 13, 2017	559.98	564.03	557.90	559.19	52,366	-0.89(-0.16%)
Sep 12, 2017	552.19	560.72	551.87	560.09	51,396	+9.27(+1.68%)
Sep 11, 2017	544.34	554.03	544.34	550.82	56,801	+8.21(+1.51%)
Sep 08, 2017	546.50	546.50	538.45	542.61	53,468	-5.63(-1.03%)
Sep 07, 2017	553.87	554.77	547.92	548.24	93,688	-4.32(-0.78%)
Sep 06, 2017	559.46	560.51	549.50	552.56	72,388	-6.90(-1.23%)
Sep 05, 2017	575.72	576.25	557.19	559.46	71,765	-17.58(-3.05%)

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.