Spectrum Brands Holdings Inc (NY: SPB )

63.97 +11.31 (+21.47%)
Streaming Delayed Price Updated: 2:03 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2022 53.31 53.88 52.03 52.66 546,521 -0.61(-1.15%)
Nov 30, 2022 49.50 53.44 49.27 53.27 689,817 +3.77(+7.62%)
Nov 29, 2022 48.99 50.08 48.97 49.50 567,052 +0.61(+1.25%)
Nov 28, 2022 49.09 50.03 48.77 48.89 400,334 -0.91(-1.83%)
Nov 25, 2022 49.29 50.51 48.99 49.80 192,392 +0.36(+0.73%)
Nov 23, 2022 48.11 49.49 47.35 49.44 644,444 +1.13(+2.34%)
Nov 22, 2022 48.37 48.80 47.16 48.31 1,074,597 +0.35(+0.72%)
Nov 21, 2022 46.87 48.38 46.15 47.96 1,101,525 +0.62(+1.32%)
Nov 18, 2022 49.44 49.47 44.62 47.34 1,105,004 -1.54(-3.14%)
Nov 17, 2022 48.29 49.40 47.80 48.87 418,563 -0.28(-0.56%)
Nov 16, 2022 48.57 50.01 48.36 49.15 542,623 -0.44(-0.89%)
Nov 15, 2022 48.90 50.33 48.53 49.59 662,202 +1.76(+3.68%)
Nov 14, 2022 49.68 50.03 47.82 47.83 453,940 -2.03(-4.06%)
Nov 11, 2022 48.84 50.39 48.27 49.86 516,728 +1.20(+2.47%)
Nov 10, 2022 47.54 49.06 47.54 48.66 683,117 +3.20(+7.03%)
Nov 09, 2022 45.62 46.65 45.14 45.46 391,738 -0.74(-1.60%)
Nov 08, 2022 46.85 47.14 45.63 46.20 364,693 -0.66(-1.41%)
Nov 07, 2022 45.30 47.15 44.64 46.86 298,811 +1.95(+4.33%)
Nov 04, 2022 44.46 45.35 43.78 44.91 403,013 +1.46(+3.35%)
Nov 03, 2022 42.91 43.75 42.32 43.46 243,340 -0.21(-0.47%)
Nov 02, 2022 46.22 46.22 43.46 43.66 340,589 -2.61(-5.63%)
Nov 01, 2022 46.05 46.48 44.86 46.27 427,299 +0.90(+1.99%)
Oct 31, 2022 44.62 45.55 43.79 45.36 515,920 +0.63(+1.41%)
Oct 28, 2022 43.85 45.16 43.62 44.74 371,353 +0.91(+2.09%)
Oct 27, 2022 44.16 45.17 43.79 43.82 318,123 +0.03(+0.07%)
Oct 26, 2022 43.91 44.44 42.97 43.79 214,440 +0.08(+0.18%)
Oct 25, 2022 42.42 44.07 42.42 43.71 847,357 +1.44(+3.40%)
Oct 24, 2022 41.80 42.36 40.61 42.28 425,099 +0.46(+1.11%)
Oct 21, 2022 41.11 42.49 41.11 41.82 340,240 +0.48(+1.17%)
Oct 20, 2022 43.01 43.53 41.13 41.33 415,954 -1.83(-4.24%)
Oct 19, 2022 44.32 44.64 42.81 43.16 442,984 -1.47(-3.30%)
Oct 18, 2022 47.01 47.45 43.85 44.64 1,069,153 -1.88(-4.04%)
Oct 17, 2022 41.48 46.61 41.48 46.52 1,251,793 +5.94(+14.64%)
Oct 14, 2022 42.05 42.72 40.55 40.58 509,080 -0.89(-2.16%)
Oct 13, 2022 39.75 41.88 39.75 41.47 607,691 +0.82(+2.01%)
Oct 12, 2022 40.44 41.08 39.87 40.66 471,170 +0.11(+0.27%)
Oct 11, 2022 40.50 41.24 39.80 40.55 600,894 +0.00(+0.00%)
Oct 10, 2022 41.36 41.75 39.91 40.55 555,443 -0.85(-2.04%)
Oct 07, 2022 40.15 42.28 39.71 41.39 1,111,948 +1.59(+4.00%)
Oct 06, 2022 40.13 40.84 39.43 39.80 384,389 -0.55(-1.36%)
Oct 05, 2022 40.54 41.29 39.86 40.35 550,747 -1.33(-3.18%)
Oct 04, 2022 40.79 42.07 40.79 41.68 734,846 +1.64(+4.10%)
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.