SPB - Spectrum Brands Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 201957.4357.6654.5555.6555.65549,149
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
Mar 27, 201955.6955.8054.7154.9854.62362,300
Mar 26, 201955.5555.9254.9355.3755.01359,800
Mar 25, 201955.1655.5254.5855.0454.68401,500
Mar 22, 201956.2656.2655.1755.5255.16424,500
Mar 21, 201954.5256.6254.3456.4056.04446,100
Mar 20, 201956.0156.0154.2354.9154.56698,100
Mar 19, 201956.4357.0156.1756.4356.07494,500
Mar 18, 201956.5357.0455.7756.3656.00434,500
Mar 15, 201955.5756.5955.2256.4156.05533,100
Mar 14, 201954.9855.5954.9855.4955.13315,000
Mar 13, 201956.3656.5055.2855.5255.16580,000
Mar 12, 201956.2057.6456.0256.2255.86736,100
Mar 11, 201955.7156.6355.2656.3255.96613,600
Mar 08, 201954.2155.7953.8255.5855.22617,600
Mar 07, 201955.1856.0654.2954.5554.20644,700
Mar 06, 201955.4556.1555.1555.3655.00676,400
Mar 05, 201954.4356.3553.9455.4955.13824,500
Mar 04, 201955.2555.7653.6554.4754.12607,100
Mar 01, 201954.6355.7354.4955.2254.86600,400
Feb 28, 201954.3054.9553.1354.1753.82588,100
Feb 27, 201953.5154.8553.2354.1553.80618,400
Feb 26, 201953.4054.7053.0553.8053.451,101,300
Feb 25, 201953.6754.8153.1053.4453.091,248,800
Feb 22, 201956.4756.5652.5752.7052.36914,300
Feb 21, 201955.3657.2655.0955.9655.60824,200
Feb 20, 201954.6155.7254.0455.4555.09754,300
Feb 19, 201954.2855.3053.3254.7154.36817,500
Feb 15, 201952.4854.9951.8954.2553.901,571,700
Feb 15, 20190.42 Dividend
Feb 14, 201951.1453.4451.1053.3552.59945,800
Feb 13, 201949.4052.0949.4051.4350.70973,000
Feb 12, 201946.5549.3346.5549.2148.511,292,800
Feb 11, 201946.2447.4446.1046.9046.231,347,400
Feb 08, 201948.0149.1446.4246.9146.24955,500
Feb 07, 201954.1154.9746.2147.3346.652,662,000
Feb 06, 201957.1057.6656.3857.4956.67397,100
Feb 05, 201957.9158.3557.1157.4256.60287,600
Feb 04, 201956.7357.8756.5757.8557.02307,100
Feb 01, 201956.0056.6955.3956.6455.83438,600
Jan 31, 201954.7856.4654.4055.8855.08385,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...