SPB - Spectrum Brands Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 202060.3861.1460.1260.4260.42650,000
Feb 14, 20200.42 Dividend
Feb 13, 202059.5860.2959.0459.5559.13338,800
Feb 12, 202059.4160.4658.6759.6559.23357,500
Feb 11, 202058.7559.4558.3959.1458.72402,300
Feb 10, 202059.1159.4657.7958.7858.37390,500
Feb 07, 202058.8159.5858.5859.3758.95361,200
Feb 06, 202059.6960.8058.8859.1058.68528,600
Feb 05, 202059.6060.6359.2459.5459.12490,000
Feb 04, 202060.8561.5858.9059.0858.66769,700
Feb 03, 202061.8962.4659.8060.1459.72634,900
Jan 31, 202060.4562.4960.0861.4160.98518,900
Jan 30, 202059.7561.1854.5060.5260.091,652,700
Jan 29, 202062.8963.1861.5661.7561.31541,300
Jan 28, 202062.2463.0262.0062.6762.23329,000
Jan 27, 202060.1062.0260.0161.8061.36517,200
Jan 24, 202062.0062.1960.3060.9460.51394,800
Jan 23, 202060.7161.8560.5161.6861.24457,000
Jan 22, 202062.2262.3061.0761.0760.64500,000
Jan 21, 202063.4863.4861.7761.8661.42329,500
Jan 17, 202063.9664.4063.7363.8063.35385,300
Jan 16, 202063.7864.1463.5363.6863.23266,100
Jan 15, 202063.1364.0062.9863.2162.76368,800
Jan 14, 202063.0763.8162.9163.1462.69265,300
Jan 13, 202063.4363.9663.0963.3662.91285,300
Jan 10, 202062.9263.7562.4363.2562.80383,600
Jan 09, 202063.2563.4462.7062.8062.36402,500
Jan 08, 202063.1563.8862.8963.1762.72337,300
Jan 07, 202063.8964.4063.0463.1162.66400,800
Jan 06, 202063.1164.5963.0064.1063.65449,300
Jan 03, 202062.9963.9062.8563.6263.17387,200
Jan 02, 202064.5664.7262.8663.7363.28472,500
Dec 31, 201963.4464.5463.4464.2963.84337,800
Dec 30, 201963.6264.3763.4863.6863.23261,700
Dec 27, 201963.7264.5163.6163.6663.21277,000
Dec 26, 201963.9964.4063.3863.5463.09457,700
Dec 24, 201963.7364.2163.5663.9763.52180,100
Dec 23, 201963.5663.8462.4063.7663.31473,300
Dec 20, 201963.2964.4762.8463.5263.07917,300
Dec 19, 201962.2763.0461.8562.3561.91552,200
Dec 18, 201962.3762.6261.6762.2461.80344,100
Dec 17, 201962.3062.8462.2862.4161.97607,300
Dec 16, 201963.3464.5362.3462.4061.96839,500
Dec 13, 201962.6763.0661.2961.6861.24345,900
Dec 12, 201962.0963.8861.8762.7362.29694,700
Dec 11, 201961.5162.4261.0062.1661.72377,000
Dec 10, 201962.7163.4461.6061.6461.21550,900
Dec 09, 201963.1163.6462.9962.9962.55447,900
Dec 06, 201963.2763.8563.2263.2662.81489,600
Dec 05, 201963.0063.7262.7363.0062.56564,400
Dec 04, 201963.2164.3962.9062.9362.49431,500
Dec 03, 201962.1163.8161.9663.2562.80563,800
Dec 02, 201962.4863.3461.9062.8662.42480,100
Nov 29, 201963.0163.0362.5162.5262.08157,900
Nov 27, 201962.4163.0361.8362.9362.49534,900
Nov 26, 201962.7862.9862.2962.2961.85537,400
Nov 25, 201962.0163.3162.0162.7062.26846,300
Nov 22, 201961.8263.3061.4461.6861.241,569,500
Nov 22, 20190.42 Dividend
Nov 21, 201962.7662.9162.2462.4561.59528,400
Nov 20, 201961.8763.0061.5062.4561.59943,500
Nov 19, 201962.2062.7661.2962.2861.42388,000
Nov 18, 201961.6862.7261.5762.1961.34697,000
Nov 15, 201960.7062.7160.6861.7960.94828,700
Nov 14, 201960.5162.0360.0160.5459.71838,400
Nov 13, 201955.2561.0855.1060.5059.672,753,600
Nov 12, 201952.0652.1550.9951.2650.56532,300
Nov 11, 201952.7052.7051.8051.9851.27440,500
Nov 08, 201953.5753.5752.7453.0152.28217,000
Nov 07, 201953.1754.1453.0953.5752.83416,100
Nov 06, 201952.4953.2552.1352.7852.06366,400
Nov 05, 201952.6053.4052.3652.5551.83335,200
Nov 04, 201952.0052.8252.0052.6451.92405,100
Nov 01, 201950.3151.6650.1651.6450.93324,100
Oct 31, 201950.3850.4448.9050.2149.52335,400
Oct 30, 201950.0650.4249.4250.3649.67311,200
Oct 29, 201950.5250.5449.4650.0149.32331,800
Oct 28, 201950.9051.5150.5150.5449.85249,000
Oct 25, 201950.0351.2049.8750.5649.87336,200
Oct 24, 201951.9752.2349.6950.1849.49437,600
Oct 23, 201950.6951.9250.3251.7551.04284,900
Oct 22, 201951.3851.4350.3750.7750.071,136,100
Oct 21, 201948.7951.3848.7951.2350.53961,100
Oct 18, 201948.6549.0647.9548.5047.83553,000
Oct 17, 201948.1048.7147.7148.4747.80445,600
Oct 16, 201948.2749.5847.9848.0347.37838,600
Oct 15, 201947.2448.6246.6248.5247.851,338,400
Oct 14, 201949.4449.4446.8947.2746.621,130,000
Oct 11, 201947.8650.0447.8349.4548.771,791,800
Oct 10, 201946.4947.6046.0047.5546.90674,600
Oct 09, 201947.1447.5846.1146.6946.05566,700
Oct 08, 201947.7847.8946.9546.9946.34660,900
Oct 07, 201949.8049.8448.1348.2547.59658,800
Oct 04, 201951.5551.9949.7450.0049.31448,200
Oct 03, 201951.7351.9950.1951.3550.641,178,000
Oct 02, 201951.9652.6751.2751.8251.11637,300
Oct 01, 201952.8253.9151.7552.2551.53843,800
Sep 30, 201952.8053.3552.4252.7252.00793,000
Sep 27, 201950.0052.9049.4152.6051.881,183,400
Sep 26, 201950.4550.4949.5249.9449.25370,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...