Spectrum Brands Historical Data - SPB

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Spectrum Brands Holdings Inc New SPB NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.26 0.41% 63.26 63.85 63.22 63.27 63.00 16:01:40
more quote information »

SPB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week63.0164.3961.9062.99439,5460.250.4%
1 Month53.5764.3950.9961.00729,4679.6918.09%
3 Months60.6564.3946.0054.23647,1482.614.3%
6 Months58.6464.3945.0453.76498,4094.627.88%
1 Year47.2366.497340.5453.83516,26316.0333.94%
3 Years116.14146.0940.5484.00516,884-52.88-45.53%
5 Years94.94146.0940.5490.28431,751-31.68-33.37%

SPB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 05 2019 63.00 0.07 0.11% 63.00 63.72 62.73 564,431
Dec 04 2019 62.93 -0.32 -0.51% 63.21 64.39 62.90 431,471
Dec 03 2019 63.25 0.39 0.62% 62.11 63.81 61.96 563,843
Dec 02 2019 62.86 0.34 0.54% 62.48 63.34 61.90 480,109
Nov 29 2019 62.52 -0.41 -0.65% 63.01 63.03 62.51 157,874
Nov 27 2019 62.93 0.64 1.03% 62.41 63.03 61.83 526,562
Nov 26 2019 62.29 -0.41 -0.65% 62.78 62.98 62.29 545,816
Nov 25 2019 62.70 1.02 1.65% 62.01 63.31 62.01 846,348
Nov 22 2019 61.68 -0.77 -1.23% 61.82 63.30 61.435 1,569,712
Nov 21 2019 62.45 0.00 0.0% 62.76 62.91 62.24 528,411
Nov 20 2019 62.45 0.17 0.27% 61.87 63.00 61.50 943,494
Nov 19 2019 62.28 0.09 0.14% 62.20 62.76 61.29 387,980
Nov 18 2019 62.19 0.40 0.65% 61.68 62.72 61.46 697,025
Nov 15 2019 61.79 1.25 2.06% 60.70 62.71 60.68 828,722
Nov 14 2019 60.54 0.04 0.07% 60.51 62.03 60.01 844,697
Nov 13 2019 60.50 9.24 18.03% 55.25 61.08 52.00 2,753,593
Nov 12 2019 51.26 -0.72 -1.39% 52.06 52.1475 50.99 532,342
Nov 11 2019 51.98 -1.03 -1.94% 52.70 52.70 51.80 440,454
Nov 08 2019 53.01 -0.56 -1.05% 53.57 53.57 52.74 216,994
Nov 07 2019 53.57 0.79 1.5% 53.17 54.14 53.01 416,074
Nov 06 2019 52.78 0.23 0.44% 52.49 53.25 52.1338 368,966
See More Historical Prices »


Your Recent History
NYSE
SPB
Spectrum B..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.