SPB - Spectrum Brands Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201949.6150.6848.6650.3850.38159,000
Aug 15, 201948.9849.7048.6649.2449.24262,300
Aug 14, 201948.9449.1548.2848.9148.91284,600
Aug 13, 201950.3251.6849.9149.9449.94259,700
Aug 12, 201949.9749.9748.8749.6149.61230,300
Aug 09, 201950.6151.1649.3550.2850.28282,000
Aug 08, 201949.1751.2949.1750.8350.83463,000
Aug 07, 201949.0049.3447.9348.7748.77876,000
Aug 06, 201946.4946.8945.0446.6446.64620,300
Aug 05, 201947.2947.5545.8146.3546.35499,100
Aug 02, 201949.6949.7646.9547.6047.60565,700
Aug 01, 201949.4951.7149.4749.9349.93556,400
Jul 31, 201951.5851.9449.4550.1150.11517,800
Jul 30, 201951.4251.7350.8851.5051.50243,100
Jul 29, 201952.2652.8251.4451.4551.45233,900
Jul 26, 201952.5052.7651.8852.2652.26230,900
Jul 25, 201951.6652.8951.5852.2852.28259,500
Jul 24, 201951.0252.1151.0251.9751.97225,300
Jul 23, 201951.3551.9950.3251.2051.20406,300
Jul 22, 201951.7452.0150.8651.0451.04269,600
Jul 19, 201951.8052.4351.5751.6951.69215,100
Jul 18, 201951.1051.7050.5351.6751.67445,300
Jul 17, 201951.3951.7650.8251.1051.10677,100
Jul 16, 201950.8852.3650.8152.0552.05404,900
Jul 15, 201951.5851.7850.1150.8750.87296,100
Jul 12, 201949.6751.7449.4151.5451.54438,800
Jul 11, 201951.3651.6049.7350.0150.01315,600
Jul 10, 201951.4951.8951.1451.3051.30332,800
Jul 09, 201952.7952.7950.7251.1151.11338,000
Jul 08, 201953.3153.8552.9853.1353.13335,300
Jul 05, 201953.2853.7552.4853.5553.55244,500
Jul 03, 201952.9854.2652.5353.5653.56377,500
Jul 02, 201952.7052.9051.7552.7552.75348,000
Jul 01, 201954.5355.2152.6252.9052.90326,900
Jun 28, 201952.5353.8952.4753.7753.771,010,200
Jun 27, 201952.5252.8951.8352.1252.12494,100
Jun 26, 201953.9753.9752.3352.3652.36519,600
Jun 25, 201954.1754.4053.8453.9653.96455,300
Jun 24, 201955.5255.5254.1554.1954.19393,000
Jun 21, 201955.5155.9454.9155.2755.27593,200
Jun 20, 201957.4357.6654.5555.6555.65563,100
Jun 19, 201956.4656.9555.6356.9556.95473,800
Jun 18, 201958.3259.0656.3156.7956.79450,400
Jun 17, 201958.3858.5356.5257.7357.73386,600
Jun 14, 201959.3659.6358.1958.2858.28422,800
Jun 13, 201959.2659.6658.4459.4559.45414,500
Jun 12, 201958.4859.6858.3359.2059.20404,900
Jun 11, 201958.7159.5558.3458.4358.43350,300
Jun 10, 201958.2658.9557.8558.2558.25352,200
Jun 07, 201958.7059.1357.6257.9457.94347,100
Jun 06, 201958.6459.1857.8558.4658.46244,300
Jun 05, 201958.8958.8956.9858.7658.76292,900
Jun 04, 201955.3758.3954.9358.2658.26513,500
Jun 03, 201952.7855.2852.6054.8554.85712,700
May 31, 201954.1454.9352.5452.6752.67510,200
May 30, 201956.3456.7454.7755.2555.25422,700
May 29, 201958.9858.9956.0156.2556.25520,700
May 28, 201961.9962.0159.7859.8259.82315,100
May 24, 201962.8262.8661.9461.9761.97242,900
May 23, 201964.1064.1062.3462.5262.52243,700
May 22, 201964.7365.0364.0764.5064.50204,800
May 21, 201965.0165.4164.5164.9964.99173,200
May 20, 201964.7965.4964.2064.7864.78367,400
May 17, 201965.1466.1964.7565.5165.51257,600
May 16, 201964.0865.6163.8265.5665.56509,100
May 15, 201963.7864.2663.4363.7863.78394,600
May 14, 201962.3664.0562.3663.8563.85252,400
May 13, 201964.1164.1162.4862.5462.54392,300
May 13, 20190.42 Dividend
May 10, 201965.0065.3563.8265.0064.58562,000
May 09, 201966.1066.5064.6665.5865.16493,500
May 08, 201962.3966.1260.8665.7565.33638,700
May 07, 201961.7263.0061.7262.5562.15873,900
May 06, 201961.2862.5061.0462.2261.82650,100
May 03, 201960.8962.3260.8962.2161.81466,200
May 02, 201960.3661.0059.9660.3960.00411,000
May 01, 201961.4362.0860.0260.1259.73363,000
Apr 30, 201962.6262.8961.2161.5761.17364,900
Apr 29, 201961.4162.8361.4162.6562.25305,100
Apr 26, 201960.0861.5360.0861.3260.92427,100
Apr 25, 201961.0861.0860.1560.2159.82290,600
Apr 24, 201961.5062.7861.2061.4161.01380,100
Apr 23, 201960.8062.0660.8061.5661.16379,700
Apr 22, 201961.9062.6260.6660.8360.44391,600
Apr 18, 201961.5762.2461.0461.9361.53364,800
Apr 17, 201960.2561.3359.8161.0360.64458,300
Apr 16, 201959.6160.4759.0260.2559.86271,300
Apr 15, 201958.3859.5658.1659.2758.89432,000
Apr 12, 201957.9759.1257.9758.1457.76403,600
Apr 11, 201957.7658.1357.0557.6057.23217,600
Apr 10, 201957.5258.1057.1157.7757.40392,700
Apr 09, 201957.4057.8656.8257.5157.14276,000
Apr 08, 201957.7857.9556.9757.7057.33313,900
Apr 05, 201957.3457.9057.0857.3857.01343,000
Apr 04, 201956.4057.6556.2956.9556.58392,400
Apr 03, 201956.3457.2456.1356.2055.84268,900
Apr 02, 201957.0057.8356.3756.5556.18507,000
Apr 01, 201955.0357.5255.0057.5057.13439,800
Mar 29, 201954.7355.5254.1054.7854.43572,900
Mar 28, 201955.0955.7054.4654.7354.38370,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...