U.S. markets closed

Spectrum Brands Holdings, Inc. (SPB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
61.33+0.83 (+1.37%)
At close: 4:00PM EDT

61.33 0.00 (0.00%)
After hours: 4:30PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 202060.5161.4360.0061.3361.33238,196
Oct 21, 202060.8061.0860.2260.5060.50290,700
Oct 20, 202062.5062.5260.7860.8160.81335,200
Oct 19, 202062.6162.7361.4861.7461.74215,000
Oct 16, 202062.1763.2461.8662.4762.47167,300
Oct 15, 202061.3062.5061.1262.3062.30138,600
Oct 14, 202062.2063.5362.0062.2762.27210,600
Oct 13, 202062.8062.8060.9261.9861.98421,500
Oct 12, 202062.1764.1562.1763.9063.90241,800
Oct 09, 202062.0463.0361.2862.1462.14471,700
Oct 08, 202061.0461.9460.3261.6761.67195,500
Oct 07, 202060.4161.6360.1260.6460.64431,100
Oct 06, 202059.6661.0559.4359.9359.93312,700
Oct 05, 202059.6260.0559.1159.6659.66197,800
Oct 02, 202057.4759.0857.1958.7058.70311,900
Oct 01, 202057.5058.8357.3958.6458.64288,200
Sep 30, 202056.4657.6856.4057.1657.16314,500
Sep 29, 202056.9457.5656.0256.4956.49202,500
Sep 28, 202057.5658.4656.7657.2957.29262,700
Sep 25, 202056.7757.7556.2056.5956.59262,700
Sep 24, 202056.6057.8955.2357.0857.08322,200
Sep 23, 202057.1358.6756.6756.9656.96391,300
Sep 22, 202055.9257.1755.9057.1057.10279,100
Sep 21, 202055.5256.1054.5256.0056.00339,200
Sep 18, 202057.2758.1356.3456.8056.80664,900
Sep 17, 202057.7258.1356.7457.0057.00502,900
Sep 16, 202058.7059.7157.6158.1058.10459,500
Sep 15, 202059.6559.8357.8457.9957.99386,700
Sep 14, 202059.2859.5959.1259.2059.20275,400
Sep 11, 202059.8260.2258.6158.8258.82363,800
Sep 10, 202060.7962.0759.5459.5659.56365,800
Sep 09, 202059.5460.9459.3660.7960.79653,800
Sep 08, 202059.9160.5059.1459.1459.14468,400
Sep 04, 202059.8660.1758.0659.8059.80315,900
Sep 03, 202060.2360.6758.9559.4759.47347,500
Sep 02, 202060.8361.4559.9660.4360.43252,800
Sep 01, 202059.9360.9859.4960.2060.20549,600
Aug 31, 202060.0960.2359.1559.6059.60376,400
Aug 28, 202059.8160.3759.3959.7659.76173,200
Aug 27, 202060.0061.1159.2459.2659.26242,000
Aug 26, 202060.6160.9859.3059.4159.41271,800
Aug 25, 202060.2160.4859.2960.3560.35257,300
Aug 24, 202057.9160.3357.5060.3260.32292,900
Aug 24, 20200.42 Dividend
Aug 21, 202057.9558.5456.9658.0057.58273,900
Aug 20, 202057.5058.9257.2858.3357.91234,200
Aug 19, 202057.9458.9057.8257.8657.44215,100
Aug 18, 202057.4658.6457.1958.0657.64336,500
Aug 17, 202058.4358.4857.1657.3256.90260,200
Aug 14, 202058.7959.4257.5358.1257.70403,000
Aug 13, 202059.9960.7058.8359.1458.71520,500
Aug 12, 202059.7360.5858.6760.4159.97307,800
Aug 11, 202060.3761.2558.9459.2058.77286,500
Aug 10, 202058.1160.8758.1159.5859.15529,400
Aug 07, 202056.6058.2956.1958.0957.67395,600
Aug 06, 202056.1457.4756.0256.6756.26309,300
Aug 05, 202057.0657.5155.9156.4055.99383,200
Aug 04, 202057.2657.5756.1056.9456.53599,900
Aug 03, 202054.6858.8054.5957.4257.00969,200
Jul 31, 202053.2456.1751.7354.1653.77924,100
Jul 30, 202051.3652.9351.1252.8852.50544,000
Jul 29, 202049.8052.2849.8052.1851.80326,300
Jul 28, 202049.2450.6849.2049.8049.44441,800
Jul 27, 202048.6049.6048.0249.3849.02417,200
Jul 24, 202048.8148.8347.5948.4148.06287,300
Jul 23, 202048.5149.3748.0049.1848.82539,900
Jul 22, 202047.8648.8447.7248.7748.42247,800
Jul 21, 202048.6049.3147.5847.8347.48312,300
Jul 20, 202049.0449.5148.0848.2147.86241,700
Jul 17, 202048.4149.2948.0749.1948.83181,500
Jul 16, 202047.6348.7847.1648.4148.06285,300
Jul 15, 202047.9848.3847.2647.6947.34201,000
Jul 14, 202045.2846.9044.8246.8646.52232,300
Jul 13, 202045.6647.0645.2445.5145.18200,700
Jul 10, 202044.7045.7344.5745.3845.05434,300
Jul 09, 202045.0345.3844.0744.7544.43286,600
Jul 08, 202044.9945.5544.4344.9644.63322,100
Jul 07, 202045.3045.7543.9644.9344.60382,300
Jul 06, 202047.5047.5045.6345.8945.56421,100
Jul 02, 202047.3748.4546.3446.4146.07336,900
Jul 01, 202046.0647.3146.0646.3746.03482,300
Jun 30, 202045.4745.9344.4345.9045.57460,700
Jun 29, 202043.7545.7643.7345.6645.33516,900
Jun 26, 202044.5444.7743.0943.0942.78833,800
Jun 25, 202045.4645.6743.9344.9244.59347,500
Jun 24, 202045.5846.4844.6345.8145.48399,400
Jun 23, 202047.6547.8645.5846.3145.97629,100
Jun 22, 202045.0847.0044.1246.8046.46461,300
Jun 19, 202046.9547.3644.9945.1644.83674,500
Jun 18, 202046.4447.4446.0946.4046.06368,900
Jun 17, 202048.0048.0046.6747.0846.74404,200
Jun 16, 202047.5648.0345.8847.6647.31375,200
Jun 15, 202043.8646.1343.5045.7145.38331,700
Jun 12, 202045.3346.1243.9445.2644.93353,900
Jun 11, 202045.2146.4243.3743.5143.19597,700
Jun 10, 202048.9648.9646.5647.8047.45378,800
Jun 09, 202050.2150.4348.4649.0648.70351,600
Jun 08, 202049.9552.3549.9550.7250.35493,900
Jun 05, 202051.5052.3348.7449.3849.02558,600
Jun 04, 202047.0049.4946.6649.2448.88771,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...