Spectrum Brands Holdings Inc (NY: SPB )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2024	84.29	84.47	82.79	83.09	372,248	-1.13(-1.35%)
Jul 31, 2024	85.20	85.58	83.69	84.23	330,626	-0.76(-0.89%)
Jul 30, 2024	85.42	86.15	84.27	84.98	319,493	-0.80(-0.93%)
Jul 29, 2024	85.88	86.41	85.14	85.78	557,188	+0.17(+0.20%)
Jul 26, 2024	83.93	86.47	83.93	85.61	434,695	+3.10(+3.75%)
Jul 25, 2024	82.44	83.46	81.58	82.51	429,624	-0.16(-0.19%)
Jul 24, 2024	83.66	84.91	82.61	82.67	334,454	-1.00(-1.19%)
Jul 23, 2024	84.35	84.64	83.03	83.67	493,533	-0.47(-0.56%)
Jul 22, 2024	84.33	84.91	83.12	84.14	486,466	+0.09(+0.11%)
Jul 19, 2024	84.11	84.52	83.62	84.05	282,492	+0.01(+0.01%)
Jul 18, 2024	83.97	85.40	82.94	84.04	552,305	-0.14(-0.17%)
Jul 17, 2024	84.44	85.49	83.96	84.18	500,983	-0.29(-0.34%)
Jul 16, 2024	82.11	84.47	81.87	84.46	559,130	+2.84(+3.48%)
Jul 15, 2024	82.72	82.86	81.40	81.63	384,757	-1.17(-1.42%)
Jul 12, 2024	83.79	83.91	82.59	82.80	364,358	-0.30(-0.36%)
Jul 11, 2024	81.59	83.49	81.49	83.10	551,680	+2.24(+2.77%)
Jul 10, 2024	81.57	82.23	80.41	80.86	560,812	-0.31(-0.38%)
Jul 09, 2024	83.08	83.11	80.91	81.17	477,801	-2.83(-3.37%)
Jul 08, 2024	83.89	84.64	83.53	84.00	273,387	+0.45(+0.54%)
Jul 05, 2024	83.81	84.01	82.55	83.55	484,213	-1.07(-1.26%)
Jul 03, 2024	87.10	87.10	83.62	84.61	202,536	-2.28(-2.62%)
Jul 02, 2024	86.32	87.01	85.93	86.89	254,024	+0.58(+0.67%)

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.