Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Spectrum Brands Holdings, Inc. (SPB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
41.04-1.35 (-3.18%)
At close: 04:00PM EDT
40.56 -0.48 (-1.17%)
After hours: 04:04PM EDT
Advertisement
Advertisement
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 202241.2342.0040.5441.0441.04535,804
Oct 04, 202241.4942.7941.4942.3942.39722,500
Oct 03, 202239.6740.9039.0840.7240.72539,300
Sep 30, 202239.6739.6738.9339.0339.03820,000
Sep 29, 202240.3840.8038.9839.4839.48595,700
Sep 28, 202241.4741.6540.7640.9140.91467,600
Sep 27, 202242.6042.7640.4641.1641.16590,300
Sep 26, 202242.7244.1341.8241.8741.87606,200
Sep 23, 202243.6844.2942.2342.8642.86754,700
Sep 22, 202245.7045.9944.4444.5944.59537,800
Sep 21, 202246.3447.4945.6445.6745.67517,400
Sep 20, 202247.2547.9545.9245.9645.96458,000
Sep 19, 202246.6849.4546.5747.4947.491,018,900
Sep 16, 202248.2848.8846.6747.0547.052,564,900
Sep 15, 202258.6159.9348.5949.2949.294,609,800
Sep 14, 202259.7659.9458.4158.8358.83411,400
Sep 13, 202261.2661.4159.8359.8659.86343,500
Sep 12, 202261.7962.9861.5062.5562.55241,700
Sep 09, 202261.0461.8560.6861.4261.42295,900
Sep 08, 202260.2960.3959.1160.3760.37439,300
Sep 07, 202260.1161.1259.9060.7660.76272,000
Sep 06, 202261.4761.4760.3260.4360.43282,000
Sep 02, 202262.8662.8660.6661.0661.06229,300
Sep 01, 202262.5562.8760.5862.2462.24602,200
Aug 31, 202264.8565.5262.9462.9962.99367,100
Aug 30, 202265.9766.1764.4664.7764.77623,500
Aug 29, 202264.7466.3364.2765.9765.97301,200
Aug 29, 20220.42 Dividend
Aug 26, 202267.5667.7865.5965.5965.17373,200
Aug 25, 202267.0067.9666.6767.9167.48137,900
Aug 24, 202267.3067.7566.7866.7966.36207,200
Aug 23, 202266.6667.5966.5467.0466.61191,200
Aug 22, 202267.5367.7766.5766.8266.39303,300
Aug 19, 202269.3369.3367.7668.0067.56316,000
Aug 18, 202268.2669.9468.2669.8669.41275,600
Aug 17, 202268.9969.4167.8368.4067.96469,100
Aug 16, 202271.0071.0168.7269.3468.90378,500
Aug 15, 202270.0072.6469.9871.3970.93516,100
Aug 12, 202264.5772.0463.7769.9069.451,023,700
Aug 11, 202270.7671.6869.9070.5470.09622,800
Aug 10, 202268.2369.7568.2369.7369.28371,300
Aug 09, 202269.3669.3667.4167.4367.00278,900
Aug 08, 202268.2269.4968.2269.4969.05568,300
Aug 05, 202266.2868.0265.8667.8967.46338,300
Aug 04, 202268.3668.4166.8067.2266.79317,800
Aug 03, 202269.8069.8068.2868.9568.51219,300
Aug 02, 202269.7869.8468.4769.1768.73244,600
Aug 01, 202269.1670.2668.8170.0269.57312,400
Jul 29, 202270.4970.4968.7869.5469.09530,500
Jul 28, 202271.1871.4270.0070.7070.25323,000
Jul 27, 202272.0672.0969.8670.7670.31402,300
Jul 26, 202271.1871.7170.3871.4470.98205,300
Jul 25, 202272.7673.2071.1371.4771.01263,700
Jul 22, 202272.7773.9972.1172.6272.15325,100
Jul 21, 202271.8872.5570.9772.5272.06236,300
Jul 20, 202269.2471.7968.6471.7271.26404,100
Jul 19, 202267.0370.0767.0369.8169.36469,000
Jul 18, 202267.7067.7065.5766.5766.14859,100
Jul 15, 202273.5173.5163.2866.7166.281,490,100
Jul 14, 202273.6773.8072.5972.8072.33382,000
Jul 13, 202276.4476.9974.7274.9774.49324,700
Jul 12, 202278.1280.0577.4378.1377.63258,200
Jul 11, 202279.4879.4877.2478.5878.08320,700
Jul 08, 202280.0080.5779.0079.9879.47264,800
Jul 07, 202282.2282.8879.6880.2679.75433,500
Jul 06, 202283.5684.1282.2082.7382.20234,400
Jul 05, 202282.1083.2480.4683.1282.59295,100
Jul 01, 202281.9983.7381.2983.4682.93219,600
Jun 30, 202281.3482.6479.9582.0281.49249,600
Jun 29, 202282.7282.7281.2282.1081.57175,900
Jun 28, 202283.9485.1983.0083.1982.66241,400
Jun 27, 202284.9885.0483.7483.8483.30186,700
Jun 24, 202283.0285.5383.0284.7884.24377,500
Jun 23, 202280.3282.0680.1082.0581.52213,300
Jun 22, 202279.1280.0378.7479.4678.95263,500
Jun 21, 202278.8279.6078.2879.4478.93240,800
Jun 17, 202276.1478.7776.1477.8277.32264,800
Jun 16, 202278.2578.2575.7576.0575.56249,800
Jun 15, 202279.1781.1178.8179.9479.43222,900
Jun 14, 202280.1080.7778.2978.7978.29274,800
Jun 13, 202280.9681.6978.9480.0079.49408,800
Jun 10, 202285.1685.2383.0883.2782.74545,500
Jun 09, 202285.5386.9285.1385.6885.13200,300
Jun 08, 202287.7687.7685.1285.9685.41206,900
Jun 07, 202287.9388.2087.1687.6487.08177,300
Jun 06, 202285.7789.3085.0889.0688.49234,300
Jun 03, 202286.4286.5884.4985.4784.92205,400
Jun 02, 202286.2286.8884.8786.8086.24171,100
Jun 01, 202288.1588.7385.2885.8685.31240,200
May 31, 202289.0389.8387.5087.7487.18338,700
May 27, 202289.1990.5989.1990.0689.48240,000
May 26, 202287.7590.5987.4189.1888.61316,300
May 25, 202284.9286.9984.3386.9186.35195,000
May 24, 202283.8985.2083.8985.1884.63265,300
May 23, 202285.4286.2984.5685.4584.90207,700
May 20, 202286.0086.0084.1985.3584.80266,100
May 19, 202283.8586.7783.8585.9285.37316,800
May 18, 202289.9189.9184.7085.0684.52240,000
May 18, 20220.42 Dividend
May 17, 202289.9091.2689.1891.0090.00328,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement