Spectrum Brands Holdings Inc (SPB) Historical Stock Data
82.12 ↑1.79 (2.22%)
As of April 26, 2024, 1:06pm EST.
Historical Data
In the past 30 trading days, SPB is down -0.11% a day on average. There have been 13 days where Spectrum Brands Holdings Inc closed green and 17 days where SPB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 80.54 | 80.33 | ↓$0.21 (-0.26%) | 79.31 | 80.95 | 294.48K |
| 2024-04-24 | 80.41 | 81.19 | ↑$0.78 (0.97%) | 79.90 | 81.40 | 231.45K |
| 2024-04-23 | 80.07 | 80.51 | ↑$0.44 (0.55%) | 79.60 | 80.89 | 303.55K |
| 2024-04-22 | 80.69 | 79.81 | ↓$0.88 (-1.09%) | 79.71 | 81.09 | 361.88K |
| 2024-04-19 | 78.84 | 80.37 | ↑$1.53 (1.94%) | 78.79 | 80.41 | 219.06K |
| 2024-04-18 | 79.27 | 79.10 | ↓$0.17 (-0.21%) | 78.96 | 79.92 | 197.14K |
| 2024-04-17 | 79.73 | 79.14 | ↓$0.59 (-0.74%) | 78.79 | 80.01 | 261.97K |
| 2024-04-16 | 78.64 | 79.45 | ↑$0.81 (1.03%) | 77.92 | 79.64 | 333.01K |
| 2024-04-15 | 80.69 | 78.58 | ↓$2.11 (-2.61%) | 78.54 | 80.83 | 285.30K |
| 2024-04-12 | 80.32 | 80.07 | ↓$0.25 (-0.31%) | 79.46 | 80.42 | 295.88K |
| 2024-04-11 | 81.87 | 80.74 | ↓$1.13 (-1.38%) | 80.46 | 81.87 | 241.37K |
| 2024-04-10 | 82.54 | 81.45 | ↓$1.09 (-1.32%) | 81.12 | 82.79 | 319.56K |
| 2024-04-09 | 83.73 | 84.00 | ↑$0.27 (0.32%) | 83.37 | 84.78 | 269.68K |
| 2024-04-08 | 84.89 | 83.73 | ↓$1.16 (-1.37%) | 83.41 | 85.09 | 241.29K |
| 2024-04-05 | 84.73 | 84.41 | ↓$0.32 (-0.38%) | 83.89 | 85.47 | 213.80K |
| 2024-04-04 | 84.65 | 85.07 | ↑$0.42 (0.50%) | 84.65 | 86.33 | 351.56K |
| 2024-04-03 | 84.19 | 84.55 | ↑$0.36 (0.43%) | 83.67 | 85.01 | 239.98K |
| 2024-04-02 | 85.28 | 85.09 | ↓$0.19 (-0.22%) | 84.50 | 85.78 | 485.53K |
| 2024-04-01 | 88.82 | 86.18 | ↓$2.64 (-2.97%) | 86.16 | 88.82 | 309.76K |
| 2024-03-28 | 89.31 | 89.01 | ↓$0.30 (-0.34%) | 88.79 | 89.65 | 262.78K |
| 2024-03-27 | 88.50 | 88.91 | ↑$0.41 (0.46%) | 88.10 | 89.30 | 197.24K |
| 2024-03-26 | 88.43 | 88.26 | ↓$0.17 (-0.19%) | 87.30 | 88.83 | 370.75K |
| 2024-03-25 | 86.02 | 87.91 | ↑$1.89 (2.20%) | 86.02 | 88.09 | 372.70K |
| 2024-03-22 | 87.16 | 85.76 | ↓$1.40 (-1.61%) | 85.40 | 87.59 | 366.07K |
| 2024-03-21 | 85.45 | 86.99 | ↑$1.54 (1.80%) | 85.23 | 87.06 | 268.74K |
| 2024-03-20 | 85.42 | 85.35 | ↓$0.07 (-0.08%) | 84.63 | 85.94 | 352.32K |
| 2024-03-19 | 83.76 | 85.80 | ↑$2.04 (2.44%) | 83.76 | 86.37 | 425.10K |
| 2024-03-18 | 83.32 | 83.74 | ↑$0.42 (0.50%) | 83.08 | 84.43 | 475.95K |
| 2024-03-15 | 82.77 | 83.18 | ↑$0.41 (0.50%) | 82.44 | 84.02 | 1.23M |
| 2024-03-14 | 84.90 | 83.37 | ↓$1.53 (-1.80%) | 83.05 | 85.18 | 496.36K |
Create an account or log in to view more rows.
$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
$SPB This stock is the golden ticket.
$SPB I'm not afraid.
I'm long
And I'm strong..........
$SPB we back boys
$SPB Buy the dip.
$SPB we had no volume for days before the last big rip