SPB - Spectrum Brands Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201961.5762.2461.0461.9361.93364,800
Apr 17, 201960.2561.3359.8161.0361.03458,300
Apr 16, 201959.6160.4759.0260.2560.25271,300
Apr 15, 201958.3859.5658.1659.2759.27432,000
Apr 12, 201957.9759.1257.9758.1458.14403,600
Apr 11, 201957.7658.1357.0557.6057.60217,600
Apr 10, 201957.5258.1057.1157.7757.77392,700
Apr 09, 201957.4057.8656.8257.5157.51276,000
Apr 08, 201957.7857.9556.9757.7057.70313,900
Apr 05, 201957.3457.9057.0857.3857.38343,000
Apr 04, 201956.4057.6556.2956.9556.95392,400
Apr 03, 201956.3457.2456.1356.2056.20268,900
Apr 02, 201957.0057.8356.3756.5556.55507,000
Apr 01, 201955.0357.5255.0057.5057.50439,800
Mar 29, 201954.7355.5254.1054.7854.78572,900
Mar 28, 201955.0955.7054.4654.7354.73370,300
Mar 27, 201955.6955.8054.7154.9854.98362,300
Mar 26, 201955.5555.9254.9355.3755.37359,800
Mar 25, 201955.1655.5254.5855.0455.04401,500
Mar 22, 201956.2656.2655.1755.5255.52424,500
Mar 21, 201954.5256.6254.3456.4056.40446,100
Mar 20, 201956.0156.0154.2354.9154.91698,100
Mar 19, 201956.4357.0156.1756.4356.43494,500
Mar 18, 201956.5357.0455.7756.3656.36434,500
Mar 15, 201955.5756.5955.2256.4156.41533,100
Mar 14, 201954.9855.5954.9855.4955.49315,000
Mar 13, 201956.3656.5055.2855.5255.52580,000
Mar 12, 201956.2057.6456.0256.2256.22736,100
Mar 11, 201955.7156.6355.2656.3256.32613,600
Mar 08, 201954.2155.7953.8255.5855.58617,600
Mar 07, 201955.1856.0654.2954.5554.55644,700
Mar 06, 201955.4556.1555.1555.3655.36676,400
Mar 05, 201954.4356.3553.9455.4955.49824,500
Mar 04, 201955.2555.7653.6554.4754.47607,100
Mar 01, 201954.6355.7354.4955.2255.22600,400
Feb 28, 201954.3054.9553.1354.1754.17588,100
Feb 27, 201953.5154.8553.2354.1554.15618,400
Feb 26, 201953.4054.7053.0553.8053.801,101,300
Feb 25, 201953.6754.8153.1053.4453.441,248,800
Feb 22, 201956.4756.5652.5752.7052.70914,300
Feb 21, 201955.3657.2655.0955.9655.96824,200
Feb 20, 201954.6155.7254.0455.4555.45754,300
Feb 19, 201954.2855.3053.3254.7154.71817,500
Feb 15, 201952.4854.9951.8954.2554.251,571,700
Feb 15, 20190.42 Dividend
Feb 14, 201951.1453.4451.1053.3552.93945,800
Feb 13, 201949.4052.0949.4051.4351.03973,000
Feb 12, 201946.5549.3346.5549.2148.821,292,800
Feb 11, 201946.2447.4446.1046.9046.531,347,400
Feb 08, 201948.0149.1446.4246.9146.54955,500
Feb 07, 201954.1154.9746.2147.3346.962,662,000
Feb 06, 201957.1057.6656.3857.4957.04397,100
Feb 05, 201957.9158.3557.1157.4256.97287,600
Feb 04, 201956.7357.8756.5757.8557.39307,100
Feb 01, 201956.0056.6955.3956.6456.19438,600
Jan 31, 201954.7856.4654.4055.8855.44385,400
Jan 30, 201954.3555.0053.5254.8254.39330,800
Jan 29, 201953.4154.4353.2954.3553.92186,700
Jan 28, 201953.4454.2152.7953.6653.24227,100
Jan 25, 201953.4954.7253.0653.9753.55277,100
Jan 24, 201952.8754.2752.1853.6053.18410,800
Jan 23, 201953.2654.2952.3652.7052.29591,200
Jan 22, 201955.3055.7852.8853.3552.93959,700
Jan 18, 201955.8756.8054.5055.2254.79766,900
Jan 17, 201952.5353.8952.2653.7353.31412,800
Jan 16, 201951.7952.8651.7652.6652.25289,400
Jan 15, 201951.3051.9750.5551.9751.56472,100
Jan 14, 201950.5251.8050.0351.5451.13524,500
Jan 11, 201951.1751.5050.0550.9750.57428,500
Jan 10, 201950.2751.1349.6351.1050.70493,500
Jan 09, 201948.9050.8848.7450.8550.45781,400
Jan 08, 201947.8849.1647.3048.7048.32574,600
Jan 07, 201946.9548.3646.1447.7547.37517,400
Jan 04, 201945.0847.1045.0846.9446.57748,400
Jan 03, 201943.1645.8243.0544.8044.45928,700
Jan 02, 201941.9943.4241.3743.4243.08483,900
Dec 31, 201842.7243.0241.7642.2541.92594,700
Dec 28, 201842.8743.7342.1742.6742.33448,700
Dec 27, 201841.6842.6841.2142.6342.29468,500
Dec 26, 201841.6442.4040.5442.2041.87589,400
Dec 24, 201841.9642.6741.0441.6841.35364,100
Dec 21, 201842.8644.4542.1442.3842.051,158,900
Dec 20, 201843.2743.9042.2442.7942.45783,000
Dec 19, 201844.3345.5543.2543.4743.13522,600
Dec 18, 201843.8244.9743.7444.2543.90716,700
Dec 17, 201845.0945.3243.5643.9543.60879,000
Dec 14, 201845.2246.7245.0445.2344.87637,200
Dec 13, 201846.8847.0145.2045.5145.15502,900
Dec 12, 201848.1548.8046.6346.7146.34429,300
Dec 11, 201847.3048.6947.0847.7847.40471,200
Dec 10, 201847.2847.3745.2446.7546.38505,200
Dec 07, 201847.7148.3946.8947.3646.99589,700
Dec 06, 201847.2347.5146.0947.3246.95777,900
Dec 04, 201849.5250.3547.5247.6547.27336,800
Dec 03, 201850.1150.3848.9149.6849.29495,500
Nov 30, 201849.5450.5249.2949.3848.99573,100
Nov 29, 201849.2750.3749.0749.6649.27637,400
Nov 28, 201849.4949.7148.0949.4349.04884,900
Nov 27, 201850.6751.1749.7149.7649.37432,900
Nov 26, 201850.8651.7249.7250.9550.55549,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...