Indicators

Spectrum Brands Holdings Inc (NY: SPB )

91.66 -0.53 (-0.57%)

Streaming Delayed Price Updated: 10:42 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	46.50	47.16	46.34	46.60	897,164	+0.11(+0.23%)
Sep 27, 2019	44.20	46.76	43.68	46.50	1,338,771	+2.35(+5.33%)
Sep 26, 2019	44.59	44.63	43.77	44.14	418,864	-0.26(-0.58%)
Sep 25, 2019	44.58	45.60	44.18	44.40	583,702	-0.11(-0.24%)
Sep 24, 2019	44.79	45.19	44.29	44.51	494,664	-0.19(-0.42%)
Sep 23, 2019	43.63	44.75	43.23	44.69	614,149	+0.78(+1.77%)
Sep 20, 2019	45.25	45.26	43.86	43.91	760,454	-1.19(-2.65%)
Sep 19, 2019	46.06	46.12	44.98	45.11	375,384	-0.76(-1.66%)
Sep 18, 2019	47.45	47.45	45.44	45.87	525,399	-1.48(-3.12%)
Sep 17, 2019	49.76	49.76	46.92	47.34	702,765	-2.52(-5.05%)
Sep 16, 2019	51.26	51.30	49.32	49.86	556,807	-3.20(-6.03%)
Sep 13, 2019	53.61	53.93	52.95	53.06	220,375	-0.47(-0.88%)
Sep 12, 2019	53.40	54.00	52.32	53.53	296,111	+0.33(+0.61%)
Sep 11, 2019	51.76	53.45	50.88	53.20	446,685	+1.42(+2.75%)
Sep 10, 2019	50.86	51.98	50.67	51.78	329,751	+0.85(+1.67%)
Sep 09, 2019	49.32	51.22	49.23	50.93	496,809	+1.61(+3.26%)
Sep 06, 2019	49.58	49.93	49.12	49.32	269,247	+0.00(+0.00%)
Sep 05, 2019	48.83	49.62	48.58	49.32	227,394	+0.57(+1.18%)
Sep 04, 2019	49.12	49.50	48.69	48.75	352,229	-0.21(-0.43%)

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.