Spectrum Brands Holdings, Inc. (SPB) NYSE

56.90

+0.02(+0.04%)

Updated at September 08 09:43AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202556.556.8856.8858.3656.35292,600
September 04, 202554.9755.855.855.8354.51271,400
September 03, 202554.3554.7354.7355.1954.35392,800
September 02, 202556.1254.8754.8756.4954.44614,100
August 29, 20255656.9956.9957.1756537,300
August 28, 202556.655.9555.9556.7255.46488,601
August 27, 202555.2256.5256.5256.6455.22391,500
August 26, 202556.255.4855.4856.9855.14457,749
August 25, 202557.0256.9956.9957.3156.11455,892
August 22, 202555.0157.3257.3257.6254.94460,126
August 21, 202554.4754.4754.4754.8454.1271,216
August 20, 202556.0555.1955.1956.4454.77459,100
August 19, 202556.0756.256.257.1855.88344,091
August 18, 202556.755.7855.7857.3755.51433,617
August 15, 202558.4156.656.658.6756.58389,810
August 14, 202558.8158.2258.2258.8157.54423,931
August 13, 202557.1559.4159.4159.4557.11479,100
August 12, 202556.457.0357.0357.5455.85544,445
August 11, 202556.755.9555.9557.2555.77775,658
August 08, 202556.9556.3356.3358.0356.29566,100
August 07, 202554.7556.8656.8659.0153.831.4M
August 06, 202554.3852.9252.9254.6952.541.32M
August 05, 202553.2854.2154.2154.3852.5598,503
August 04, 202552.6752.9452.9453.6452.44592,200
August 01, 202552.9952.5352.5353.1851.54591,800
July 31, 202554.1753.5153.5155.353.07464,523
July 30, 202556.4954.6754.6756.4954.27580,100
July 29, 202558.1156.1456.1458.1755.95585,000
July 28, 202560.2558.0258.0260.2558.02654,136
July 25, 202559.7660.2760.2760.4658.66446,400
July 24, 202559.0759.5259.5259.8858.73652,800
July 23, 202559.359.6559.6559.8358.73728,445
July 22, 202556.0458.2458.2458.4655.58669,500
July 21, 202556.3355.7655.7656.7955.44378,328
July 18, 202556.2956.0756.0756.5555.57431,707
July 17, 202555.1656.156.156.1755.16314,713
July 16, 202554.8155.0355.0355.2354.11409,700
July 15, 202556.8854.3154.3156.8854.25429,344
July 14, 202557.0156.456.457.0355.62373,900
July 11, 202556.8157.5757.5757.8256.61439,836
July 10, 202556.5757.6457.6158.6456.53479,768
July 09, 202556.5556.7656.7656.955.55462,537
July 08, 202555.1456.4456.4457.0654.91590,330
July 07, 202555.9954.9454.9456.2154.76603,922
July 03, 202556.8156.5856.5857.4156.04481,000
July 02, 202555.4656.4456.4456.4554.97564,657
July 01, 202552.9155.4255.4256.4252.89689,235
June 30, 202552.83535353.1852.24702,837
June 27, 202553.6852.8552.8553.8552.544.16M
June 26, 202552.4153.3753.3753.5752.24598,119
June 25, 202552.1551.9651.9652.9551.78866,428
June 24, 202553.0252.3952.3953.0451.9471,900
June 23, 202551.7652.5252.5252.6550.73522,726
June 20, 202552.3152.152.152.9451.55807,014
June 18, 202551.8652.0152.0152.4851.12687,913
June 17, 202552.3152.0552.0553.1551.51.15M
June 16, 202552.252.9152.9152.9952683,205
June 13, 202553.6751.7351.7354.6851.5705,715
June 12, 202554.6754.354.355.0553.88664,539
June 11, 202555.6354.9854.9855.7454.31.06M