Indicators

Spectrum Brands Holdings Inc (NY: SPB )

93.53 +0.59 (+0.63%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		594.07	594.07	594.07	0	+2.43(+0.41%)
Dec 28, 2017	603.37	603.37	590.29	591.64	46,694	-8.77(-1.46%)
Dec 27, 2017	601.52	605.12	596.61	600.41	33,718	-0.90(-0.15%)
Dec 26, 2017	602.74	604.56	597.03	601.31	31,930	-1.80(-0.30%)
Dec 22, 2017	607.23	608.92	600.78	603.11	58,889	-2.75(-0.45%)
Dec 21, 2017	609.24	611.40	605.27	605.86	81,791	-3.28(-0.54%)
Dec 20, 2017	577.00	619.70	576.10	609.13	246,849	+36.89(+6.45%)
Dec 19, 2017	573.40	579.22	571.66	572.24	65,871	-1.53(-0.27%)
Dec 18, 2017	582.34	587.86	573.14	573.77	91,564	-6.13(-1.06%)
Dec 15, 2017	581.65	587.52	577.05	579.90	100,939	+1.43(+0.25%)
Dec 14, 2017	587.36	587.99	577.32	578.48	64,193	-8.19(-1.40%)
Dec 13, 2017	585.72	590.69	581.54	586.67	88,807	+1.16(+0.20%)
Dec 12, 2017	600.04	603.11	584.93	585.51	87,779	-15.70(-2.61%)
Dec 11, 2017	603.64	607.92	600.04	601.21	92,617	-3.80(-0.63%)
Dec 08, 2017	611.51	612.99	602.90	605.01	80,109	-6.50(-1.06%)
Dec 07, 2017	607.55	611.62	604.11	611.51	103,575	+5.87(+0.97%)
Dec 06, 2017	606.01	610.56	601.50	605.64	73,587	-2.06(-0.34%)
Dec 05, 2017	600.99	611.56	600.99	607.71	79,061	+4.81(+0.80%)
Dec 04, 2017	607.02	608.92	601.05	602.90	92,341	-0.74(-0.12%)

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.