Spectrum Brands Historical Data - SPB

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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 Low Price High Price Open Price Close Price Last Traded
-0.98 -2.05% 46.82 46.56 48.455 48.26 47.80 17:22:31
more quote information »

SPB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week46.0051.8546.0048.81573,8180.821.78%
1 Month42.4951.8535.0344.20392,0334.3310.19%
3 Months53.0553.8519.5938.24522,827-6.23-11.74%
6 Months62.4864.7219.5950.01520,044-15.66-25.06%
1 Year52.7864.7219.5951.70518,187-5.96-11.29%
3 Years137.80138.4519.5973.48544,243-90.98-66.02%
5 Years96.68146.0919.5985.50452,972-49.86-51.57%

SPB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 01 2020 47.80 0.48 1.01% 47.43 48.31 47.285 502,179
May 29 2020 47.32 -0.78 -1.62% 47.50 48.18 46.93 409,207
May 28 2020 48.10 -2.65 -5.22% 51.07 51.07 47.70 530,634
May 27 2020 50.75 3.53 7.48% 49.17 51.85 48.875 1,064,326
May 26 2020 47.22 2.59 5.8% 46.00 47.71 46.00 362,743
May 22 2020 44.63 0.85 1.94% 43.59 44.71 43.18 290,101
May 21 2020 43.78 1.17 2.75% 42.52 44.09 42.52 266,183
May 20 2020 42.61 0.49 1.16% 42.75 43.01 42.0062 229,850
May 19 2020 42.12 -0.74 -1.73% 42.85 43.31 41.37 272,740
May 18 2020 42.86 3.81 9.76% 40.55 43.233 40.52 447,245
May 15 2020 39.05 1.45 3.86% 37.21 39.40 36.96 242,959
May 14 2020 37.60 0.61 1.65% 36.38 38.50 35.03 373,110
May 13 2020 36.99 -3.33 -8.26% 39.58 39.65 35.68 424,986
May 12 2020 40.32 -0.99 -2.4% 41.29 41.70 40.20 327,415
May 11 2020 41.31 -2.72 -6.18% 43.29 43.29 41.16 264,254
May 08 2020 44.03 1.90 4.51% 42.55 44.64 42.55 325,022
May 07 2020 42.13 1.56 3.85% 41.19 42.31 41.19 274,279
May 06 2020 40.57 -2.04 -4.79% 42.75 42.98 40.43 473,099
May 05 2020 42.61 0.86 2.06% 42.49 43.114 42.028 368,298
May 04 2020 41.75 -0.13 -0.31% 40.85 41.84 40.51 393,711
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.