Indicators

Spectrum Brands Holdings Inc (NY: SPB )

90.27 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	82.19	82.49	79.72	80.03	303,080	-2.87(-3.46%)
Apr 28, 2022	81.23	83.04	80.29	82.89	315,245	+3.36(+4.22%)
Apr 27, 2022	79.24	80.38	78.61	79.54	234,253	-0.40(-0.51%)
Apr 26, 2022	81.30	81.59	79.94	79.94	259,901	-1.82(-2.22%)
Apr 25, 2022	80.63	81.78	79.09	81.76	294,696	+1.04(+1.29%)
Apr 22, 2022	83.26	83.26	80.45	80.71	303,585	-2.39(-2.88%)
Apr 21, 2022	85.97	85.97	82.87	83.10	212,448	-2.41(-2.82%)
Apr 20, 2022	86.54	87.66	85.42	85.51	354,641	-0.47(-0.55%)
Apr 19, 2022	85.12	86.48	85.05	85.98	275,842	+1.10(+1.30%)
Apr 18, 2022	84.31	85.36	83.69	84.88	238,216	+0.24(+0.28%)
Apr 14, 2022	85.43	86.16	84.53	84.64	308,232	-0.60(-0.71%)
Apr 13, 2022	83.02	85.43	82.56	85.25	211,608	+2.30(+2.77%)
Apr 12, 2022	83.50	84.84	82.84	82.95	503,960	+0.02(+0.02%)
Apr 11, 2022	81.17	83.11	81.17	82.93	282,104	+1.70(+2.10%)
Apr 08, 2022	81.09	82.10	80.51	81.23	284,373	-0.09(-0.12%)
Apr 07, 2022	81.54	81.71	80.28	81.32	235,409	-0.22(-0.27%)
Apr 06, 2022	83.13	84.03	81.41	81.54	333,809	-2.92(-3.45%)
Apr 05, 2022	85.34	86.20	83.81	84.46	401,581	-1.00(-1.17%)
Apr 04, 2022	84.39	85.54	83.44	85.45	264,897	+1.35(+1.60%)

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.