Indicators

Spectrum Brands Holdings Inc (NY: SPB )

89.74 +2.12 (+2.42%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	184.06	185.54	180.69	181.69	19,417	-2.95(-1.60%)
Apr 27, 2012	181.17	184.80	181.17	184.64	47,787	+3.53(+1.95%)
Apr 26, 2012	178.53	182.54	178.53	181.12	29,646	+2.11(+1.18%)
Apr 25, 2012	179.32	182.17	178.27	179.01	26,343	+0.74(+0.41%)
Apr 24, 2012	178.38	179.85	176.75	178.27	19,644	+0.11(+0.06%)
Apr 23, 2012	177.85	178.80	176.38	178.17	36,626	-2.21(-1.23%)
Apr 20, 2012	180.59	181.85	178.90	180.38	24,335	+1.58(+0.88%)
Apr 19, 2012	180.32	181.43	178.17	178.80	22,897	-1.05(-0.59%)
Apr 18, 2012	180.96	181.32	179.80	179.85	30,752	-1.95(-1.07%)
Apr 17, 2012	181.80	182.85	180.75	181.80	26,692	+1.47(+0.82%)
Apr 16, 2012	181.27	183.06	179.70	180.32	32,861	+0.32(+0.18%)
Apr 13, 2012	178.38	180.85	178.32	180.01	39,975	+1.42(+0.80%)
Apr 12, 2012	177.85	179.06	177.64	178.59	21,835	+0.47(+0.27%)
Apr 11, 2012	175.74	178.69	173.01	178.11	26,845	+4.37(+2.52%)
Apr 10, 2012	176.64	176.64	172.74	173.74	41,106	-2.79(-1.58%)
Apr 09, 2012	179.06	180.59	176.38	176.53	31,261	-5.05(-2.78%)
Apr 05, 2012	178.59	182.22	177.27	181.59	32,833	+2.84(+1.59%)
Apr 04, 2012	181.64	181.64	178.43	178.75	41,463	-3.42(-1.88%)
Apr 03, 2012	185.85	186.33	182.12	182.17	43,198	-3.74(-2.01%)

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.