Spectrum Brands Holdings, Inc. Common Stock (SPB)

79.64
+0.00 (0.00%)
NYSE· Last Trade: Jun 4th, 8:32 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Spectrum Brands Holdings, Inc. Common Stock (SPB)

DateOpenHighLowCloseVolumeAdjusted Close
6/03/202679.1680.7679.0279.64302,10779.64
6/02/202678.2280.1477.5279.86272,47779.86
6/01/202677.6678.2776.1777.76257,90577.76
5/29/202678.0379.8877.9878.69368,30478.69
5/28/202676.4279.9875.6178.46452,07578.46
5/27/202679.1081.2477.5177.58385,42177.58
5/26/202678.1079.7577.8178.68339,59678.68
5/22/202675.7978.9075.5078.35468,75177.88
5/21/202673.5275.5871.6375.53430,99775.08
5/20/202673.3174.9772.1474.49502,33974.04
5/19/202676.3376.6072.6572.98445,40372.54
5/18/202676.4578.3576.4577.09503,30376.63
5/15/202679.7780.1976.8777.08384,27576.62
5/14/202680.4481.1179.4780.06386,03779.58
5/13/202680.1680.9778.2979.48432,03079.00
5/12/202679.1680.7279.0680.64438,30780.16
5/11/202681.9081.9077.9579.08504,86878.61
5/08/202679.5681.4977.8681.47402,16880.98
5/07/202683.8385.2277.7478.63633,65478.16
5/06/202683.5886.9683.5285.03686,73084.52
5/05/202680.8282.7579.9482.38322,63681.89
5/04/202682.1882.9979.4379.87340,18279.39
5/01/202682.6784.7382.2282.96357,56882.46
4/30/202681.6782.8880.8482.60270,58282.10
4/29/202682.4582.7481.1181.49367,95481.00
4/28/202684.4984.4982.6582.86212,92782.36
4/27/202684.4185.0283.5583.70230,54183.20
4/24/202684.7285.2384.0684.36155,47883.85
4/23/202684.0785.4683.5984.33179,21783.82
4/22/202683.1783.8382.8183.44220,97382.94
4/21/202685.4985.4982.3582.71392,84082.21
4/20/202684.2385.4583.9185.41259,64984.90
4/17/202681.7685.3381.7684.71378,71684.20
4/16/202678.8281.2578.8280.96268,94280.47
4/15/202679.7780.1378.8179.16245,83178.69
4/14/202678.5180.3978.5180.25258,09879.77
4/13/202678.5678.9176.9978.91201,77578.44
4/10/202680.3980.3978.9279.04188,58978.57
4/09/202677.6680.5077.6580.22302,10779.74
4/08/202677.9378.8477.2778.64350,16078.17
4/07/202675.9176.5675.2876.06266,84975.60
4/06/202672.5976.8772.1276.54361,92676.08
4/02/202673.4774.4272.2773.72268,09373.28
4/01/202673.5575.3173.5574.29353,14473.84
3/31/202674.6275.0072.5073.70317,40773.26
3/30/202674.2774.9472.1473.65345,10173.21
3/27/202675.4175.6673.3073.60382,29173.16
3/26/202674.1975.9774.1975.57258,55875.12
3/25/202675.0075.4773.7275.34349,68974.89
3/24/202672.1074.3371.9174.22266,35073.77
3/23/202671.3173.6570.8672.58393,44972.14
3/20/202672.0672.0668.8269.741,087,68669.32
3/19/202671.9873.1671.7271.94376,69171.51
3/18/202674.9774.9772.3572.48298,91572.05
3/17/202674.9475.9273.9775.36423,20274.91
3/16/202674.2575.1373.5974.20325,97573.75
3/13/202675.1675.2573.4573.72344,85673.28
3/12/202675.8476.4274.2174.34466,04273.89
3/11/202675.1677.2573.8776.88306,20076.42
3/10/202675.5776.6474.5675.53354,60275.08
3/09/202675.3376.6573.1276.23371,93275.77
3/06/202675.9076.7073.7176.53350,98776.07
3/05/202676.2976.7075.5776.18251,29775.72
3/04/202678.3278.3276.5977.06325,02776.60