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
95.26+0.11 (+0.12%)
At close: 4:00PM EDT
95.26 0.00 (0.00%)
After hours: 04:19PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 202195.1296.0894.8195.2695.26161,900
Oct 21, 202193.9695.2393.2795.1595.15267,900
Oct 20, 202193.9795.8293.9794.4994.49220,400
Oct 19, 202195.1595.5394.0094.3094.30307,200
Oct 18, 202196.2096.7795.1395.2895.28290,800
Oct 15, 202197.9598.4396.2796.6096.60228,700
Oct 14, 202194.8697.8494.7097.5097.50304,200
Oct 13, 202196.0496.0494.1894.5194.51276,800
Oct 12, 202195.2397.0394.9895.7595.75302,000
Oct 11, 202195.2296.6494.9895.2395.23351,600
Oct 08, 202195.8096.7695.0995.2295.22364,200
Oct 07, 202196.0597.2395.9796.1096.10440,000
Oct 06, 202196.4397.6394.8895.7295.72498,400
Oct 05, 202198.3899.3496.9597.3697.36540,800
Oct 04, 202197.4999.0597.0097.8697.86385,400
Oct 01, 202195.8998.4795.8798.0698.06378,300
Sep 30, 202196.9097.2495.2095.6795.67262,700
Sep 29, 202196.1997.4695.1296.5796.57253,300
Sep 28, 202194.6696.2694.0195.7895.78273,000
Sep 27, 202194.8296.5294.8295.2595.25337,100
Sep 24, 202193.9795.8393.9794.8494.84463,000
Sep 23, 202193.1497.2092.9894.1394.13667,400
Sep 22, 202192.5293.2891.8292.7592.75394,500
Sep 21, 202191.9792.7891.0491.6591.65444,600
Sep 20, 202192.2092.7390.6391.9791.97419,500
Sep 17, 202193.8593.8892.1093.6293.62550,300
Sep 16, 202194.4695.2793.0093.7493.74604,500
Sep 15, 202194.0095.0993.0194.8594.85564,100
Sep 14, 202194.0094.9291.5093.9193.91770,600
Sep 13, 202192.7495.0792.4794.5394.53601,900
Sep 10, 202190.4893.2990.0992.3392.33848,000
Sep 09, 202192.0893.1489.7890.5090.501,615,900
Sep 08, 202178.4397.8378.2293.0893.083,387,500
Sep 07, 202178.7579.5078.2479.0279.02462,400
Sep 03, 202178.3179.0377.9078.7278.72172,700
Sep 02, 202178.5979.3878.0178.5678.56238,900
Sep 01, 202178.0078.9577.8578.3878.38245,400
Aug 31, 202178.9179.2277.7078.0678.06382,300
Aug 30, 202180.3280.7778.9779.0879.08189,000
Aug 30, 20210.42 Dividend
Aug 27, 202178.9781.1178.9480.7980.37224,200
Aug 26, 202180.1880.1878.5078.7278.31396,600
Aug 25, 202178.8880.9578.7480.1879.76318,900
Aug 24, 202177.9779.5477.5979.2278.81336,900
Aug 23, 202177.7078.3376.8077.7977.39335,400
Aug 20, 202176.5377.9075.6677.4877.08327,100
Aug 19, 202178.0078.5876.0376.5276.12309,900
Aug 18, 202179.6279.6278.3278.6178.20399,800
Aug 17, 202178.7379.7577.9479.7079.29516,300
Aug 16, 202179.2579.7678.6579.5079.09292,700
Aug 13, 202181.0081.0079.1779.5679.15254,700
Aug 12, 202181.3281.5079.9580.2579.83286,200
Aug 11, 202182.0082.0379.9381.5581.13432,300
Aug 10, 202181.2682.3179.1482.0081.57642,800
Aug 09, 202182.0182.6380.4481.5681.14746,900
Aug 06, 202180.0082.3476.3180.0679.64829,100
Aug 05, 202183.2884.2482.9083.1182.68239,500
Aug 04, 202185.5386.6283.0283.2482.81269,100
Aug 03, 202185.3985.9683.6885.7685.31244,300
Aug 02, 202187.6588.5985.2185.2284.78497,400
Jul 30, 202187.7788.3186.7687.3586.90282,300
Jul 29, 202186.8488.7186.6088.0587.59228,100
Jul 28, 202187.5588.4886.0986.6886.23355,600
Jul 27, 202186.9188.3186.3387.5987.13276,400
Jul 26, 202186.4587.6086.2787.3686.91296,500
Jul 23, 202184.8386.7884.6086.6186.16352,500
Jul 22, 202183.8185.4883.1484.7784.33296,700
Jul 21, 202184.0785.0983.7084.1283.68384,400
Jul 20, 202181.8284.0081.4683.5083.07358,800
Jul 19, 202183.1683.8180.5181.4080.98519,400
Jul 16, 202183.0085.3082.8884.8184.37890,500
Jul 15, 202180.0282.9977.7582.0781.641,418,700
Jul 14, 202180.2681.2179.8080.2679.84206,500
Jul 13, 202181.6181.6879.6479.7879.37152,000
Jul 12, 202181.7882.0580.7981.7981.36152,900
Jul 09, 202180.8382.8980.8382.0781.64159,300
Jul 08, 202181.2181.8379.6680.1979.77264,200
Jul 07, 202182.6683.9681.3982.3381.90221,100
Jul 06, 202184.3584.9882.3383.0082.57230,700
Jul 02, 202183.5284.9883.2584.4083.96226,600
Jul 01, 202185.5685.6483.0883.4483.01295,500
Jun 30, 202184.2385.3384.2385.0484.60233,800
Jun 29, 202185.3785.9383.8684.5984.15177,900
Jun 28, 202185.7585.7583.2785.1284.68308,100
Jun 25, 202183.0985.7982.8885.4485.00617,000
Jun 24, 202182.6883.9882.1683.4783.04211,500
Jun 23, 202182.9683.0081.5082.1081.67303,000
Jun 22, 202183.2883.6882.0682.8382.40399,800
Jun 21, 202182.5882.9482.0182.6682.23201,500
Jun 18, 202181.0182.3780.3981.8181.38281,000
Jun 17, 202184.8084.8082.0182.3281.89304,700
Jun 16, 202185.3585.3983.9684.7784.33229,400
Jun 15, 202185.1786.0184.6185.1684.72154,800
Jun 14, 202186.7986.8585.0485.1384.69134,400
Jun 11, 202186.3586.9285.2086.4485.99166,200
Jun 10, 202186.9887.2186.0186.1385.68174,300
Jun 09, 202188.2588.2586.5186.5986.14168,700
Jun 08, 202186.2588.5285.7588.2387.77244,700
Jun 07, 202186.2486.2484.8385.9685.51152,200
Jun 04, 202187.6688.1085.5286.2485.79246,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement