Spectrum Brands Holdings Inc (SPB) Historical Stock Data
85.43 ↓0.13 (-0.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPB is down -0.18% a day on average. There have been 14 days where Spectrum Brands Holdings Inc closed green and 16 days where SPB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 84.93 | 85.43 | ↑$0.50 (0.59%) | 84.93 | 86.40 | 520.68K |
| 2024-12-19 | 86.30 | 85.56 | ↓$0.74 (-0.86%) | 85.16 | 87.31 | 297.99K |
| 2024-12-18 | 89.48 | 86.27 | ↓$3.21 (-3.59%) | 86.02 | 90.07 | 379.38K |
| 2024-12-17 | 89.22 | 89.12 | ↓$0.10 (-0.11%) | 88.19 | 89.95 | 683.93K |
| 2024-12-16 | 90.20 | 89.45 | ↓$0.75 (-0.83%) | 89.39 | 91.51 | 250.69K |
| 2024-12-13 | 91.09 | 90.48 | ↓$0.61 (-0.67%) | 89.27 | 91.11 | 295.96K |
| 2024-12-12 | 91.22 | 91.16 | ↓$0.06 (-0.07%) | 90.83 | 92.64 | 414.19K |
| 2024-12-11 | 92.17 | 91.09 | ↓$1.08 (-1.17%) | 90.85 | 93.33 | 382.68K |
| 2024-12-10 | 95.63 | 91.98 | ↓$3.65 (-3.82%) | 91.87 | 95.82 | 485.83K |
| 2024-12-09 | 94.84 | 95.89 | ↑$1.05 (1.11%) | 94.84 | 96.62 | 344.03K |
| 2024-12-06 | 96.02 | 94.88 | ↓$1.14 (-1.19%) | 94.80 | 96.24 | 331.62K |
| 2024-12-05 | 95.46 | 95.27 | ↓$0.19 (-0.20%) | 94.45 | 96.00 | 321.14K |
| 2024-12-04 | 94.13 | 95.60 | ↑$1.47 (1.56%) | 93.50 | 95.78 | 445.26K |
| 2024-12-03 | 93.10 | 94.02 | ↑$0.92 (0.99%) | 92.76 | 94.25 | 500.21K |
| 2024-12-02 | 91.52 | 93.03 | ↑$1.51 (1.65%) | 90.60 | 93.57 | 365.87K |
| 2024-11-29 | 91.47 | 91.95 | ↑$0.48 (0.52%) | 91.13 | 92.24 | 155.53K |
| 2024-11-27 | 91.76 | 91.73 | ↓$0.03 (-0.03%) | 91.39 | 93.29 | 244.73K |
| 2024-11-26 | 91.92 | 91.40 | ↓$0.52 (-0.57%) | 91.05 | 92.17 | 419.45K |
| 2024-11-25 | 91.39 | 91.66 | ↑$0.27 (0.30%) | 91.03 | 92.91 | 429.34K |
| 2024-11-22 | 90.42 | 90.45 | ↑$0.03 (0.03%) | 90.25 | 91.91 | 337.57K |
| 2024-11-21 | 89.07 | 90.26 | ↑$1.19 (1.34%) | 88.35 | 90.43 | 465.07K |
| 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 |
Create an account or log in to view more rows.
$SPB Sleep well my bulls
sleep well
$SPB super bullish
$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?