Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SPB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 94.80 | 0.19 | 0.20% | 96.61 | 96.74 | 92.82 | 693,382 |
| May 09 2024 | 94.61 | 10.09 | 11.94% | 89.50 | 95.27 | 87.49 | 1,744,425 |
| May 08 2024 | 84.52 | -0.78 | -0.91% | 85.25 | 86.51 | 84.46 | 445,585 |
| May 07 2024 | 85.30 | -0.09 | -0.11% | 85.39 | 86.19 | 84.91 | 268,107 |
| May 06 2024 | 85.39 | 1.72 | 2.06% | 84.23 | 85.49 | 83.86 | 325,438 |
| May 03 2024 | 83.67 | 0.40 | 0.48% | 84.19 | 84.65 | 83.11 | 345,243 |
| May 02 2024 | 83.27 | 1.39 | 1.70% | 82.51 | 83.45 | 81.97 | 304,416 |
| May 01 2024 | 81.88 | 0.01 | 0.01% | 81.57 | 82.675 | 81.08 | 216,546 |
| Apr 30 2024 | 81.87 | -0.46 | -0.56% | 82.19 | 83.10 | 81.60 | 261,833 |
| Apr 29 2024 | 82.33 | -0.24 | -0.29% | 82.74 | 82.94 | 81.645 | 210,548 |
| Apr 26 2024 | 82.57 | 2.24 | 2.79% | 80.54 | 83.35 | 80.13 | 282,151 |
| Apr 25 2024 | 80.33 | -0.86 | -1.06% | 80.54 | 80.945 | 79.31 | 294,476 |
| Apr 24 2024 | 81.19 | 0.68 | 0.84% | 80.41 | 81.40 | 79.90 | 231,447 |
| Apr 23 2024 | 80.51 | 0.70 | 0.88% | 80.07 | 80.89 | 79.60 | 303,552 |
| Apr 22 2024 | 79.81 | -0.56 | -0.70% | 80.69 | 81.09 | 79.71 | 361,876 |
| Apr 19 2024 | 80.37 | 1.27 | 1.61% | 78.84 | 80.41 | 78.785 | 219,057 |
| Apr 18 2024 | 79.10 | -0.04 | -0.05% | 79.27 | 79.915 | 78.96 | 197,133 |
| Apr 17 2024 | 79.14 | -0.31 | -0.39% | 79.73 | 80.01 | 78.7902 | 261,969 |
| Apr 16 2024 | 79.45 | 0.87 | 1.11% | 78.64 | 79.635 | 77.92 | 332,978 |
| Apr 15 2024 | 78.58 | -1.49 | -1.86% | 80.69 | 80.83 | 78.535 | 285,302 |
| Apr 12 2024 | 80.07 | -0.67 | -0.83% | 80.32 | 80.42 | 79.46 | 295,877 |
| Apr 11 2024 | 80.74 | -0.71 | -0.87% | 81.87 | 81.87 | 80.46 | 241,373 |
| Apr 10 2024 | 81.45 | -2.55 | -3.04% | 82.54 | 82.79 | 81.12 | 319,562 |
| Apr 09 2024 | 84.00 | 0.27 | 0.32% | 83.73 | 84.78 | 83.365 | 269,683 |
| Apr 08 2024 | 83.73 | -0.68 | -0.81% | 84.89 | 85.09 | 83.405 | 240,206 |
| Apr 05 2024 | 84.41 | -0.66 | -0.78% | 84.73 | 85.54 | 83.89 | 213,804 |
| Apr 04 2024 | 85.07 | 0.52 | 0.62% | 84.65 | 86.33 | 84.55 | 351,556 |
| Apr 03 2024 | 84.55 | -0.54 | -0.63% | 84.19 | 85.005 | 83.67 | 239,975 |
| Apr 02 2024 | 85.09 | -1.09 | -1.26% | 85.28 | 85.78 | 84.495 | 485,394 |
| Apr 01 2024 | 86.18 | -2.83 | -3.18% | 88.82 | 88.82 | 86.16 | 309,762 |
| Mar 28 2024 | 89.01 | 0.10 | 0.11% | 89.31 | 89.645 | 88.79 | 262,768 |
| Mar 27 2024 | 88.91 | 0.65 | 0.74% | 88.50 | 89.2981 | 88.10 | 197,242 |
| Mar 26 2024 | 88.26 | 0.35 | 0.40% | 88.43 | 88.83 | 87.30 | 370,493 |
| Mar 25 2024 | 87.91 | 2.15 | 2.51% | 86.02 | 88.085 | 86.02 | 372,701 |
| Mar 22 2024 | 85.76 | -1.23 | -1.41% | 87.16 | 87.585 | 85.40 | 366,066 |
| Mar 21 2024 | 86.99 | 1.64 | 1.92% | 85.45 | 87.06 | 85.2338 | 268,742 |
| Mar 20 2024 | 85.35 | -0.45 | -0.52% | 85.42 | 85.94 | 84.63 | 352,323 |
| Mar 19 2024 | 85.80 | 2.06 | 2.46% | 83.76 | 86.37 | 83.76 | 425,100 |
| Mar 18 2024 | 83.74 | 0.56 | 0.67% | 83.32 | 84.43 | 83.00 | 475,952 |
| Mar 15 2024 | 83.18 | -0.19 | -0.23% | 82.77 | 84.02 | 82.44 | 1,228,260 |
| Mar 14 2024 | 83.37 | -1.56 | -1.84% | 84.90 | 85.18 | 83.05 | 496,354 |
| Mar 13 2024 | 84.93 | 1.07 | 1.28% | 83.81 | 84.99 | 83.57 | 361,334 |
| Mar 12 2024 | 83.86 | 0.46 | 0.55% | 83.45 | 83.88 | 82.96 | 250,148 |
| Mar 11 2024 | 83.40 | -0.10 | -0.12% | 83.59 | 83.77 | 82.68 | 302,599 |
| Mar 08 2024 | 83.50 | 0.44 | 0.53% | 83.18 | 83.885 | 83.14 | 314,831 |
| Mar 07 2024 | 83.06 | 0.86 | 1.05% | 82.36 | 83.28 | 82.36 | 392,539 |
| Mar 06 2024 | 82.20 | 1.18 | 1.46% | 81.40 | 82.96 | 81.08 | 471,243 |
| Mar 05 2024 | 81.02 | -0.12 | -0.15% | 81.18 | 81.775 | 79.99 | 416,479 |
| Mar 04 2024 | 81.14 | 1.68 | 2.11% | 79.10 | 81.20 | 78.97 | 435,708 |
| Mar 01 2024 | 79.46 | -0.96 | -1.19% | 80.69 | 80.91 | 79.26 | 323,969 |
| Feb 29 2024 | 80.42 | -0.25 | -0.31% | 81.07 | 81.64 | 79.66 | 563,425 |
| Feb 28 2024 | 80.67 | 0.19 | 0.24% | 79.88 | 80.81 | 79.8714 | 342,191 |
| Feb 27 2024 | 80.48 | 1.78 | 2.26% | 78.94 | 80.58 | 78.4001 | 331,562 |
| Feb 26 2024 | 78.70 | -0.87 | -1.09% | 79.76 | 80.30 | 78.62 | 270,742 |
| Feb 23 2024 | 79.57 | -0.53 | -0.66% | 79.89 | 80.25 | 79.49 | 274,672 |
| Feb 22 2024 | 80.10 | -1.17 | -1.44% | 81.50 | 81.50 | 79.86 | 339,850 |
| Feb 21 2024 | 81.27 | -0.39 | -0.48% | 81.48 | 81.995 | 80.635 | 308,815 |
| Feb 20 2024 | 81.66 | -2.03 | -2.43% | 83.07 | 83.35 | 81.58 | 377,664 |
| Feb 16 2024 | 83.69 | -2.24 | -2.61% | 85.22 | 85.495 | 83.66 | 311,807 |
| Feb 15 2024 | 85.93 | 0.20 | 0.23% | 85.96 | 86.445 | 85.25 | 228,057 |
| Feb 14 2024 | 85.73 | 0.78 | 0.92% | 85.53 | 86.07 | 84.95 | 282,237 |
| Feb 13 2024 | 84.95 | -2.83 | -3.22% | 86.46 | 86.54 | 84.385 | 432,152 |
| Feb 12 2024 | 87.78 | 1.92 | 2.24% | 85.88 | 88.11 | 85.85 | 355,222 |
