Advertisement
U.S. markets open in 9 hours 8 minutes

Spectrum Brands Holdings, Inc. (SPB)

NYSE - NYSE Delayed Price. Currency in USD
80.42-0.25 (-0.31%)
At close: 04:00PM EST
80.42 +0.02 (+0.03%)
After hours: 04:02PM EST
Advertisement
Time Period:
Mar 01, 2023 - Mar 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 29, 202481.0781.6479.6680.4280.42563,400
Feb 28, 202479.8880.8179.8780.6780.67342,200
Feb 27, 202479.3580.5878.4080.4880.48331,600
Feb 26, 202479.7680.3078.6278.7078.70271,000
Feb 23, 202479.8980.2579.4979.5779.57274,700
Feb 22, 202481.5081.5079.8680.1080.10343,800
Feb 21, 202481.4882.0080.6481.2781.27308,800
Feb 20, 202483.0783.2781.5881.6681.66377,700
Feb 16, 202485.2285.5083.6683.6983.69311,800
Feb 16, 20240.42 Dividend
Feb 15, 202485.9686.4585.2585.9385.51228,100
Feb 14, 202485.5386.0784.9585.7385.31282,200
Feb 13, 202486.4686.5484.3984.9584.53432,200
Feb 12, 202485.8888.1185.8587.7887.35355,200
Feb 09, 202485.9386.7084.3085.8685.44417,200
Feb 08, 202481.5887.9981.2286.1085.68742,300
Feb 07, 202479.5380.8679.4479.9779.58619,000
Feb 06, 202479.5780.2079.2879.4779.08425,800
Feb 05, 202478.5679.8677.7379.5479.15280,000
Feb 02, 202479.1179.4778.3778.8578.46380,600
Feb 01, 202478.9179.6878.5179.4479.05449,300
Jan 31, 202480.1180.9478.5578.6278.24377,700
Jan 30, 202480.8381.6980.2580.2779.88307,900
Jan 29, 202480.7281.2380.6581.1680.76422,300
Jan 26, 202479.9180.7179.6480.5580.16315,900
Jan 25, 202478.3979.6178.3979.5479.15318,900
Jan 24, 202478.8178.9677.6277.6877.30307,600
Jan 23, 202475.5079.3375.5078.6178.23361,800
Jan 22, 202478.0379.2978.0378.7778.38320,400
Jan 19, 202478.3378.5377.2778.0077.62343,900
Jan 18, 202478.1278.6677.9578.1777.79388,300
Jan 17, 202477.6878.6677.6677.8477.46308,000
Jan 16, 202478.0278.7377.6978.3677.98366,200
Jan 12, 202478.8478.9677.6677.8277.44373,600
Jan 11, 202478.0978.9777.1378.3978.01316,900
Jan 10, 202478.6379.1578.0878.5378.15343,900
Jan 09, 202476.7079.1176.7078.9978.60389,700
Jan 08, 202476.2377.7675.8277.3877.00481,200
Jan 05, 202476.1876.9275.8476.2575.88546,400
Jan 04, 202476.7677.0375.6576.1575.78677,600
Jan 03, 202479.7579.7776.8376.8776.49665,100
Jan 02, 202479.2580.7679.2580.2179.82559,400
Dec 29, 202380.4080.5179.2579.7779.38395,300
Dec 28, 202380.9981.3080.1380.4780.08293,000
Dec 27, 202381.3081.3980.7680.8980.49335,300
Dec 26, 202381.2081.5180.5181.1080.70357,000
Dec 22, 202381.1481.6580.4481.0680.66404,900
Dec 21, 202380.2281.0380.0380.7080.31508,700
Dec 20, 202381.0781.7279.6779.6779.28702,100
Dec 19, 202379.8081.0879.6881.0080.60661,700
Dec 18, 202379.8279.9779.0279.7079.31492,200
Dec 15, 202378.8679.5278.3679.4479.051,106,600
Dec 14, 202378.7779.6978.6378.9278.531,191,700
Dec 13, 202376.7078.6576.2778.2577.87888,700
Dec 12, 202375.9177.1375.6076.7676.381,205,700
Dec 11, 202374.2675.7674.2675.4375.06921,500
Dec 08, 202373.0274.4172.6374.2873.92816,500
Dec 07, 202371.9773.1771.5273.1472.78833,600
Dec 06, 202371.7572.4571.5371.7571.40577,300
Dec 05, 202371.5171.8570.7371.3871.03709,100
Dec 04, 202370.8572.2370.3171.8071.45866,600
Dec 01, 202369.1871.4768.9571.1570.80869,700
Nov 30, 202368.3169.5767.3469.3368.991,001,700
Nov 29, 202369.1469.2568.0468.4068.071,015,000
Nov 29, 20230.42 Dividend
Nov 28, 202366.6967.9166.0767.8867.131,151,300
Nov 27, 202366.2166.7265.6066.5865.84969,000
Nov 24, 202366.0066.4965.5066.2365.50290,600
Nov 22, 202365.9166.7065.2765.6664.93715,100
Nov 21, 202366.7266.7265.4065.8465.11788,900
Nov 20, 202367.4168.2465.6766.1465.411,906,500
Nov 17, 202375.5875.9167.2267.8267.073,210,500
Nov 16, 202377.1577.3475.9476.9076.051,101,500
Nov 15, 202376.5178.0076.2877.8076.94669,900
Nov 14, 202376.5677.0176.1376.7175.86569,900
Nov 13, 202377.2277.6075.6075.6274.78729,900
Nov 10, 202377.2678.0976.8777.7476.88433,500
Nov 09, 202377.9378.0876.9677.3676.51315,900
Nov 08, 202377.8078.6977.5777.9077.04518,600
Nov 07, 202377.3378.0477.0877.9477.08378,500
Nov 06, 202377.1777.8976.8677.7776.91494,100
Nov 03, 202376.1077.7476.1077.4276.56736,500
Nov 02, 202376.3076.5275.2975.3574.52656,400
Nov 01, 202375.2476.3574.7875.8274.98473,600
Oct 31, 202375.3875.7374.5775.3274.49574,900
Oct 30, 202375.5676.0774.7975.1774.34552,200
Oct 27, 202375.4076.0875.0175.2574.42540,200
Oct 26, 202375.7076.2474.9875.3774.54449,800
Oct 25, 202375.7776.3375.5175.6074.77399,200
Oct 24, 202375.8176.8675.6676.3375.49262,600
Oct 23, 202375.7476.1675.3275.5474.71393,900
Oct 20, 202376.4876.5075.5076.0075.16333,800
Oct 19, 202377.1977.2476.0676.2975.45581,700
Oct 18, 202377.3677.5576.9777.0076.15258,300
Oct 17, 202376.3777.9676.3777.6176.75376,400
Oct 16, 202375.5177.5175.3277.0076.15562,100
Oct 13, 202375.4576.1774.8075.0874.25546,000
Oct 12, 202376.4276.4274.5174.9074.07470,100
Oct 11, 202376.2576.6875.7676.2575.41256,100
Oct 10, 202376.0277.3876.0276.1975.35514,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...