Spectrum Brands Holdings Inc (SPB) Historical Stock Data
88.92 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPB is up 0.04% a day on average. There have been 16 days where Spectrum Brands Holdings Inc closed green and 14 days where SPB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 89.65 | 88.92 | ↓$0.73 (-0.81%) | 88.78 | 90.27 | 345.05K |
| 2024-11-19 | 89.89 | 90.26 | ↑$0.37 (0.41%) | 89.51 | 91.45 | 442.54K |
| 2024-11-18 | 87.66 | 90.23 | ↑$2.57 (2.93%) | 85.44 | 90.58 | 655.53K |
| 2024-11-15 | 90.95 | 88.22 | ↓$2.73 (-3.00%) | 87.08 | 91.21 | 0.93M |
| 2024-11-14 | 94.83 | 93.86 | ↓$0.97 (-1.02%) | 93.24 | 95.35 | 428.64K |
| 2024-11-13 | 95.68 | 93.70 | ↓$1.98 (-2.07%) | 93.36 | 95.68 | 277.24K |
| 2024-11-12 | 94.36 | 94.73 | ↑$0.37 (0.39%) | 93.56 | 95.51 | 273.39K |
| 2024-11-11 | 93.17 | 94.35 | ↑$1.18 (1.27%) | 93.17 | 94.92 | 348.73K |
| 2024-11-08 | 91.24 | 92.62 | ↑$1.38 (1.51%) | 90.86 | 92.96 | 297.37K |
| 2024-11-07 | 89.97 | 91.40 | ↑$1.43 (1.59%) | 89.67 | 91.77 | 357.18K |
| 2024-11-06 | 92.00 | 89.69 | ↓$2.31 (-2.51%) | 88.25 | 93.67 | 362.79K |
| 2024-11-05 | 91.49 | 91.37 | ↓$0.12 (-0.13%) | 90.97 | 92.32 | 290.45K |
| 2024-11-04 | 90.97 | 91.65 | ↑$0.68 (0.75%) | 90.97 | 92.45 | 211.87K |
| 2024-11-01 | 89.68 | 91.14 | ↑$1.46 (1.63%) | 89.68 | 91.15 | 260.36K |
| 2024-10-31 | 90.04 | 89.62 | ↓$0.42 (-0.47%) | 89.46 | 90.45 | 198.67K |
| 2024-10-30 | 89.80 | 90.46 | ↑$0.66 (0.73%) | 89.62 | 91.32 | 174.33K |
| 2024-10-29 | 89.40 | 89.82 | ↑$0.42 (0.47%) | 89.10 | 90.09 | 238.18K |
| 2024-10-28 | 90.65 | 90.12 | ↓$0.53 (-0.58%) | 90.12 | 91.51 | 175.58K |
| 2024-10-25 | 89.30 | 89.52 | ↑$0.22 (0.25%) | 88.93 | 90.13 | 276.15K |
| 2024-10-24 | 89.72 | 89.32 | ↓$0.40 (-0.45%) | 88.78 | 89.72 | 226.34K |
| 2024-10-23 | 89.29 | 89.14 | ↓$0.15 (-0.17%) | 88.60 | 89.60 | 190.72K |
| 2024-10-22 | 90.23 | 89.49 | ↓$0.74 (-0.82%) | 89.33 | 90.43 | 208.22K |
| 2024-10-21 | 91.27 | 90.50 | ↓$0.77 (-0.84%) | 90.20 | 91.42 | 229.19K |
| 2024-10-18 | 91.26 | 91.48 | ↑$0.22 (0.24%) | 90.46 | 91.64 | 148.10K |
| 2024-10-17 | 92.28 | 91.67 | ↓$0.61 (-0.66%) | 91.35 | 92.28 | 156.09K |
| 2024-10-16 | 91.92 | 92.25 | ↑$0.33 (0.36%) | 91.50 | 92.53 | 144.68K |
| 2024-10-15 | 91.50 | 91.56 | ↑$0.06 (0.07%) | 91.06 | 92.54 | 193.84K |
| 2024-10-14 | 90.71 | 91.68 | ↑$0.97 (1.07%) | 90.01 | 92.18 | 221.36K |
| 2024-10-11 | 89.23 | 90.60 | ↑$1.37 (1.54%) | 89.23 | 90.61 | 226.99K |
| 2024-10-10 | 89.66 | 89.38 | ↓$0.28 (-0.31%) | 88.97 | 90.01 | 216.09K |
Create an account or log in to view more rows.
$SPB peak frustration
$SPB what happened?
$SPB Awaiting buy signal..
$SPB get ready bears and bulls
$SPB Free money indeed??
$SPB There is nothing wrong with a decent pullback
$SPB watch this fly!!!!
$SPB bear trap?
$SPB bull trap confirmed
$SPB let’s go!! Squeeze time