Skip to main content

Spectrum Brands Holdings Inc (NY: SPB )

91.68 +1.08 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 90.71 92.18 90.01 91.68 221,362 +1.08(+1.19%)
Oct 11, 2024 89.23 90.61 89.23 90.60 226,994 +1.22(+1.36%)
Oct 10, 2024 89.66 90.00 88.97 89.38 216,090 -0.46(-0.51%)
Oct 09, 2024 90.48 91.66 89.81 89.84 175,979 -0.64(-0.71%)
Oct 08, 2024 90.76 91.16 89.47 90.48 239,348 +0.02(+0.02%)
Oct 07, 2024 92.73 92.73 90.02 90.46 368,032 -2.11(-2.28%)
Oct 04, 2024 92.09 92.94 91.99 92.57 197,848 +1.26(+1.38%)
Oct 03, 2024 92.14 92.71 91.26 91.31 418,301 -1.44(-1.55%)
Oct 02, 2024 93.66 94.05 92.60 92.75 246,162 -0.71(-0.76%)
Oct 01, 2024 95.05 95.76 93.44 93.46 313,847 -1.68(-1.77%)
Sep 30, 2024 93.77 95.48 93.40 95.14 443,815 +1.35(+1.44%)
Sep 27, 2024 93.82 94.54 93.22 93.79 311,154 +0.81(+0.87%)
Sep 26, 2024 91.53 93.58 91.53 92.98 287,795 +1.69(+1.85%)
Sep 25, 2024 93.25 93.25 91.25 91.29 433,201 -1.61(-1.73%)
Sep 24, 2024 93.63 93.94 92.77 92.90 212,338 -0.33(-0.35%)
Sep 23, 2024 93.50 93.83 92.48 93.23 226,130 -0.30(-0.32%)
Sep 20, 2024 92.89 94.01 91.66 93.53 461,120 +0.59(+0.63%)
Sep 19, 2024 93.41 93.41 92.03 92.94 460,645 +1.08(+1.18%)
Sep 18, 2024 91.65 93.23 91.37 91.86 244,405 +0.03(+0.03%)
Sep 17, 2024 93.13 93.54 91.67 91.83 288,109 -1.03(-1.11%)
Sep 16, 2024 92.89 93.34 92.34 92.86 260,118 -0.02(-0.02%)
Sep 13, 2024 90.31 92.91 90.31 92.88 196,872 +2.60(+2.88%)
Sep 12, 2024 89.17 90.50 88.60 90.28 169,740 +1.10(+1.23%)
Sep 11, 2024 89.29 90.03 87.82 89.18 170,593 -0.62(-0.69%)
Sep 10, 2024 90.03 90.64 88.96 89.80 251,234 -0.23(-0.26%)
Sep 09, 2024 91.93 92.16 89.58 90.03 362,026 -2.05(-2.23%)
Sep 06, 2024 94.00 94.50 91.82 92.08 261,627 -2.11(-2.24%)
Sep 05, 2024 92.99 94.23 91.59 94.19 302,698 +1.58(+1.71%)
Sep 04, 2024 93.24 94.33 92.51 92.61 250,941 -1.13(-1.21%)
Sep 03, 2024 93.48 94.79 93.18 93.74 275,494 -0.58(-0.61%)
Aug 30, 2024 93.78 94.45 93.02 94.32 266,317 +1.10(+1.18%)
Aug 29, 2024 92.74 93.53 92.19 93.22 184,505 +0.56(+0.60%)
Aug 28, 2024 92.56 93.25 91.83 92.66 288,408 -0.17(-0.18%)
Aug 27, 2024 91.96 93.50 91.73 92.83 293,326 +0.89(+0.97%)
Aug 26, 2024 91.85 92.31 91.54 91.94 345,466 +0.59(+0.64%)
Aug 23, 2024 90.33 91.51 90.11 91.35 303,254 +1.28(+1.43%)
Aug 22, 2024 90.51 90.87 89.75 90.07 237,383 +0.05(+0.06%)
Aug 21, 2024 89.85 90.21 87.82 90.02 514,441 +0.41(+0.46%)
Aug 20, 2024 90.29 90.29 89.12 89.61 347,803 -1.08(-1.19%)
Aug 19, 2024 90.74 90.76 89.95 90.69 282,223 +0.02(+0.02%)
Aug 16, 2024 90.47 91.82 90.43 90.67 249,088 +0.08(+0.09%)
Aug 15, 2024 89.99 90.74 89.41 90.59 304,851 +1.35(+1.52%)
Aug 14, 2024 88.53 90.48 88.23 89.23 396,714 +0.41(+0.46%)
Aug 13, 2024 88.73 89.83 87.41 88.82 356,199 +0.50(+0.56%)
Aug 12, 2024 88.02 88.70 86.86 88.33 519,088 +0.91(+1.04%)
Aug 09, 2024 89.35 89.35 86.00 87.42 684,245 -2.63(-2.92%)
Aug 08, 2024 82.45 90.10 81.04 90.05 1,085,852 +8.64(+10.61%)
Aug 07, 2024 82.33 83.67 81.28 81.41 653,696 -0.96(-1.16%)
Aug 06, 2024 80.95 82.81 80.95 82.36 503,615 +1.66(+2.06%)
Aug 05, 2024 80.68 81.29 79.20 80.70 751,115 -1.72(-2.09%)
Aug 02, 2024 82.23 82.82 81.69 82.42 335,240 -0.67(-0.80%)
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.