NYSE - Delayed Quote USD

Spectrum Brands Holdings, Inc. (SPB)

81.19 +0.68 (+0.84%)
At close: April 24 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 80.41 81.40 79.90 81.19 81.19 231,400
Apr 23, 2024 80.07 80.89 79.60 80.51 80.51 303,600
Apr 22, 2024 80.69 81.09 79.71 79.81 79.81 361,900
Apr 19, 2024 78.84 80.41 78.79 80.37 80.37 219,100
Apr 18, 2024 79.27 79.92 78.96 79.10 79.10 197,100
Apr 17, 2024 79.73 80.01 78.79 79.14 79.14 262,000
Apr 16, 2024 78.64 79.64 77.92 79.45 79.45 333,000
Apr 15, 2024 80.69 80.83 78.54 78.58 78.58 285,300
Apr 12, 2024 80.32 80.42 79.46 80.07 80.07 295,900
Apr 11, 2024 81.87 81.87 80.46 80.74 80.74 241,400
Apr 10, 2024 82.54 82.79 81.12 81.45 81.45 319,600
Apr 9, 2024 83.73 84.78 83.37 84.00 84.00 269,700
Apr 8, 2024 84.89 85.09 83.41 83.73 83.73 241,300
Apr 5, 2024 84.73 85.47 83.89 84.41 84.41 213,800
Apr 4, 2024 84.65 86.33 84.65 85.07 85.07 351,600
Apr 3, 2024 84.19 85.01 83.67 84.55 84.55 240,000
Apr 2, 2024 85.28 85.78 84.50 85.09 85.09 485,500
Apr 1, 2024 88.82 88.82 86.16 86.18 86.18 309,800
Mar 28, 2024 89.31 89.65 88.79 89.01 89.01 262,800
Mar 27, 2024 88.50 89.30 88.10 88.91 88.91 197,200
Mar 26, 2024 88.43 88.83 87.30 88.26 88.26 370,800
Mar 25, 2024 86.02 88.09 86.02 87.91 87.91 372,700
Mar 22, 2024 87.16 87.59 85.40 85.76 85.76 366,100
Mar 21, 2024 85.45 87.06 85.23 86.99 86.99 268,700
Mar 20, 2024 85.42 85.94 84.63 85.35 85.35 352,300
Mar 19, 2024 83.76 86.37 83.76 85.80 85.80 425,100
Mar 18, 2024 83.32 84.43 83.08 83.74 83.74 476,000
Mar 15, 2024 82.77 84.02 82.44 83.18 83.18 1,228,300
Mar 14, 2024 84.90 85.18 83.05 83.37 83.37 496,400
Mar 13, 2024 83.81 84.99 83.57 84.93 84.93 361,300
Mar 12, 2024 83.45 83.88 82.96 83.86 83.86 250,100
Mar 11, 2024 83.59 83.77 82.68 83.40 83.40 302,600
Mar 8, 2024 83.18 83.89 83.14 83.50 83.50 315,100
Mar 7, 2024 82.36 83.28 82.36 83.06 83.06 392,500
Mar 6, 2024 81.40 82.96 81.08 82.20 82.20 471,200
Mar 5, 2024 81.18 81.78 79.99 81.02 81.02 416,500
Mar 4, 2024 79.10 81.20 78.97 81.14 81.14 435,700
Mar 1, 2024 80.69 80.91 79.26 79.46 79.46 324,000
Feb 29, 2024 81.07 81.64 79.66 80.42 80.42 563,400
Feb 28, 2024 79.88 80.81 79.87 80.67 80.67 342,200
Feb 27, 2024 79.35 80.58 78.40 80.48 80.48 331,600
Feb 26, 2024 79.76 80.30 78.62 78.70 78.70 271,000
Feb 23, 2024 79.89 80.25 79.49 79.57 79.57 274,700
Feb 22, 2024 81.50 81.50 79.86 80.10 80.10 343,800
Feb 21, 2024 81.48 82.00 80.64 81.27 81.27 308,800
Feb 20, 2024 83.07 83.27 81.58 81.66 81.66 377,700
Feb 16, 2024 0.42 Dividend
Feb 16, 2024 85.22 85.50 83.66 83.69 83.69 311,800
Feb 15, 2024 85.96 86.45 85.25 85.93 85.51 228,100
Feb 14, 2024 85.53 86.07 84.95 85.73 85.31 282,200
Feb 13, 2024 86.46 86.54 84.39 84.95 84.53 432,200
Feb 12, 2024 85.88 88.11 85.85 87.78 87.35 355,200
Feb 9, 2024 85.93 86.70 84.30 85.86 85.44 417,200
Feb 8, 2024 81.58 87.99 81.22 86.10 85.68 742,300
Feb 7, 2024 79.53 80.86 79.44 79.97 79.58 619,000
Feb 6, 2024 79.57 80.20 79.28 79.47 79.08 425,800
Feb 5, 2024 78.56 79.86 77.73 79.54 79.15 280,000
Feb 2, 2024 79.11 79.47 78.37 78.85 78.46 380,600
Feb 1, 2024 78.91 79.68 78.51 79.44 79.05 449,300
Jan 31, 2024 80.11 80.94 78.55 78.62 78.24 377,700
Jan 30, 2024 80.83 81.69 80.25 80.27 79.88 307,900
Jan 29, 2024 80.72 81.23 80.65 81.16 80.76 422,300
Jan 26, 2024 79.91 80.71 79.64 80.55 80.16 315,900
Jan 25, 2024 78.39 79.61 78.39 79.54 79.15 318,900
Jan 24, 2024 78.81 78.96 77.62 77.68 77.30 307,600
Jan 23, 2024 75.50 79.33 75.50 78.61 78.23 361,800
Jan 22, 2024 78.03 79.29 78.03 78.77 78.38 320,400
Jan 19, 2024 78.33 78.53 77.27 78.00 77.62 343,900
Jan 18, 2024 78.12 78.66 77.95 78.17 77.79 388,300
Jan 17, 2024 77.68 78.66 77.66 77.84 77.46 308,000
Jan 16, 2024 78.02 78.73 77.69 78.36 77.98 366,200
Jan 12, 2024 78.84 78.96 77.66 77.82 77.44 373,600
Jan 11, 2024 78.09 78.97 77.13 78.39 78.01 316,900
Jan 10, 2024 78.63 79.15 78.08 78.53 78.15 343,900
Jan 9, 2024 76.70 79.11 76.70 78.99 78.60 389,700
Jan 8, 2024 76.23 77.76 75.82 77.38 77.00 481,200
Jan 5, 2024 76.18 76.92 75.84 76.25 75.88 546,400
Jan 4, 2024 76.76 77.03 75.65 76.15 75.78 677,600
Jan 3, 2024 79.75 79.77 76.83 76.87 76.49 665,100
Jan 2, 2024 79.25 80.76 79.25 80.21 79.82 559,400
Dec 29, 2023 80.40 80.51 79.25 79.77 79.38 395,300
Dec 28, 2023 80.99 81.30 80.13 80.47 80.08 293,000
Dec 27, 2023 81.30 81.39 80.76 80.89 80.49 335,300
Dec 26, 2023 81.20 81.51 80.51 81.10 80.70 357,000
Dec 22, 2023 81.14 81.65 80.44 81.06 80.66 404,900
Dec 21, 2023 80.22 81.03 80.03 80.70 80.31 508,700
Dec 20, 2023 81.07 81.72 79.67 79.67 79.28 702,100
Dec 19, 2023 79.80 81.08 79.68 81.00 80.60 661,700
Dec 18, 2023 79.82 79.97 79.02 79.70 79.31 492,200
Dec 15, 2023 78.86 79.52 78.36 79.44 79.05 1,106,600
Dec 14, 2023 78.77 79.69 78.63 78.92 78.53 1,191,700
Dec 13, 2023 76.70 78.65 76.27 78.25 77.87 888,700
Dec 12, 2023 75.91 77.13 75.60 76.76 76.38 1,205,700
Dec 11, 2023 74.26 75.76 74.26 75.43 75.06 921,500
Dec 8, 2023 73.02 74.41 72.63 74.28 73.92 816,500
Dec 7, 2023 71.97 73.17 71.52 73.14 72.78 833,600
Dec 6, 2023 71.75 72.45 71.53 71.75 71.40 577,300
Dec 5, 2023 71.51 71.85 70.73 71.38 71.03 709,100
Dec 4, 2023 70.85 72.23 70.31 71.80 71.45 866,600
Dec 1, 2023 69.18 71.47 68.95 71.15 70.80 869,700
Nov 30, 2023 68.31 69.57 67.34 69.33 68.99 1,001,700
Nov 29, 2023 0.42 Dividend
Nov 29, 2023 69.14 69.25 68.04 68.40 68.07 1,015,000
Nov 28, 2023 66.69 67.91 66.07 67.88 67.13 1,151,300
Nov 27, 2023 66.21 66.72 65.60 66.58 65.84 969,000
Nov 24, 2023 66.00 66.49 65.50 66.23 65.50 290,600
Nov 22, 2023 65.91 66.70 65.27 65.66 64.93 715,100
Nov 21, 2023 66.72 66.72 65.40 65.84 65.11 788,900
Nov 20, 2023 67.41 68.24 65.67 66.14 65.41 1,906,500
Nov 17, 2023 75.58 75.91 67.22 67.82 67.07 3,210,500
Nov 16, 2023 77.15 77.34 75.94 76.90 76.05 1,101,500
Nov 15, 2023 76.51 78.00 76.28 77.80 76.94 669,900
Nov 14, 2023 76.56 77.01 76.13 76.71 75.86 569,900
Nov 13, 2023 77.22 77.60 75.60 75.62 74.78 729,900
Nov 10, 2023 77.26 78.09 76.87 77.74 76.88 433,500
Nov 9, 2023 77.93 78.08 76.96 77.36 76.51 315,900
Nov 8, 2023 77.80 78.69 77.57 77.90 77.04 518,600
Nov 7, 2023 77.33 78.04 77.08 77.94 77.08 378,500
Nov 6, 2023 77.17 77.89 76.86 77.77 76.91 494,100
Nov 3, 2023 76.10 77.74 76.10 77.42 76.56 736,500
Nov 2, 2023 76.30 76.52 75.29 75.35 74.52 656,400
Nov 1, 2023 75.24 76.35 74.78 75.82 74.98 473,600
Oct 31, 2023 75.38 75.73 74.57 75.32 74.49 574,900
Oct 30, 2023 75.56 76.07 74.79 75.17 74.34 552,200
Oct 27, 2023 75.40 76.08 75.01 75.25 74.42 540,200
Oct 26, 2023 75.70 76.24 74.98 75.37 74.54 449,800
Oct 25, 2023 75.77 76.33 75.51 75.60 74.77 399,200
Oct 24, 2023 75.81 76.86 75.66 76.33 75.49 262,600
Oct 23, 2023 75.74 76.16 75.32 75.54 74.71 393,900
Oct 20, 2023 76.48 76.50 75.50 76.00 75.16 333,800
Oct 19, 2023 77.19 77.24 76.06 76.29 75.45 581,700
Oct 18, 2023 77.36 77.55 76.97 77.00 76.15 258,300
Oct 17, 2023 76.37 77.96 76.37 77.61 76.75 376,400
Oct 16, 2023 75.51 77.51 75.32 77.00 76.15 562,100
Oct 13, 2023 75.45 76.17 74.80 75.08 74.25 546,000
Oct 12, 2023 76.42 76.42 74.51 74.90 74.07 470,100
Oct 11, 2023 76.25 76.68 75.76 76.25 75.41 256,100
Oct 10, 2023 76.02 77.38 76.02 76.19 75.35 514,600
Oct 9, 2023 75.31 76.36 74.77 75.92 75.08 342,700
Oct 6, 2023 74.72 76.19 74.29 75.68 74.84 547,400
Oct 5, 2023 75.97 76.23 74.38 75.06 74.23 1,006,300
Oct 4, 2023 76.37 76.78 75.81 76.28 75.44 342,400
Oct 3, 2023 76.91 77.63 76.01 76.45 75.61 526,600
Oct 2, 2023 78.30 78.51 77.50 77.69 76.83 362,100
Sep 29, 2023 78.37 78.99 78.07 78.35 77.48 410,600
Sep 28, 2023 78.45 79.06 77.90 78.19 77.33 404,700
Sep 27, 2023 78.89 79.38 77.93 78.21 77.35 422,400
Sep 26, 2023 78.51 79.58 78.07 78.65 77.78 514,600
Sep 25, 2023 78.32 79.47 78.32 79.02 78.15 570,900
Sep 22, 2023 78.89 79.83 78.89 79.18 78.31 495,600
Sep 21, 2023 79.41 79.50 78.57 78.69 77.82 569,200
Sep 20, 2023 79.96 80.78 79.36 79.53 78.65 464,200
Sep 19, 2023 79.23 79.81 78.91 79.37 78.49 864,200
Sep 18, 2023 80.00 80.00 79.06 79.18 78.31 683,000
Sep 15, 2023 79.61 80.24 79.44 79.96 79.08 1,294,300
Sep 14, 2023 80.47 81.00 79.50 80.02 79.14 686,700
Sep 13, 2023 80.43 80.62 79.53 79.91 79.03 600,000
Sep 12, 2023 80.92 81.06 79.96 80.30 79.41 644,800
Sep 11, 2023 81.97 82.63 80.57 80.92 80.03 618,800
Sep 8, 2023 82.21 82.78 81.21 81.72 80.82 419,500
Sep 7, 2023 82.00 82.69 81.82 82.31 81.40 535,200
Sep 6, 2023 82.09 82.65 81.65 82.44 81.53 495,900
Sep 5, 2023 83.29 83.29 81.82 82.00 81.09 581,600
Sep 1, 2023 83.27 84.31 83.27 83.79 82.86 311,600
Aug 31, 2023 84.69 85.25 83.05 83.17 82.25 594,700
Aug 30, 2023 83.16 84.09 83.08 83.79 82.86 342,200
Aug 29, 2023 82.34 83.13 82.01 83.12 82.20 392,500
Aug 28, 2023 0.42 Dividend
Aug 28, 2023 81.27 82.53 81.26 82.35 81.44 403,200
Aug 25, 2023 82.43 82.86 81.52 81.55 80.23 571,000
Aug 24, 2023 82.40 83.42 81.59 82.15 80.82 669,600
Aug 23, 2023 81.91 82.96 81.91 82.69 81.36 621,300
Aug 22, 2023 80.99 82.44 80.85 81.89 80.57 1,090,800
Aug 21, 2023 79.49 79.83 78.80 79.65 78.36 593,900
Aug 18, 2023 77.61 79.76 77.51 79.46 78.18 562,000
Aug 17, 2023 77.55 78.57 77.55 77.93 76.67 517,100
Aug 16, 2023 78.01 78.57 77.05 77.14 75.90 820,300
Aug 15, 2023 78.64 79.28 77.81 78.09 76.83 813,900
Aug 14, 2023 78.03 79.41 77.60 78.66 77.39 1,069,800
Aug 11, 2023 77.39 80.43 77.12 77.34 76.09 1,222,100
Aug 10, 2023 75.61 76.18 74.93 75.11 73.90 813,200
Aug 9, 2023 75.09 76.09 74.68 75.31 74.09 473,200
Aug 8, 2023 74.31 75.16 73.60 74.99 73.78 542,500
Aug 7, 2023 76.02 76.60 75.28 75.28 74.07 543,200
Aug 4, 2023 76.04 77.18 75.56 75.66 74.44 512,100
Aug 3, 2023 75.64 76.73 75.51 75.96 74.73 664,200
Aug 2, 2023 76.02 76.38 74.85 75.45 74.23 847,400
Aug 1, 2023 77.85 77.93 76.65 76.94 75.70 610,000
Jul 31, 2023 77.61 78.55 77.49 78.41 77.14 558,200
Jul 28, 2023 77.60 78.21 77.28 77.48 76.23 627,600
Jul 27, 2023 78.75 78.75 77.05 77.14 75.90 465,400
Jul 26, 2023 77.77 78.57 77.68 78.18 76.92 532,700
Jul 25, 2023 77.17 78.30 76.64 77.62 76.37 888,100
Jul 24, 2023 77.39 78.55 77.16 77.30 76.05 560,000
Jul 21, 2023 78.63 79.01 77.70 77.74 76.49 655,000
Jul 20, 2023 78.56 78.92 77.32 78.27 77.01 514,300
Jul 19, 2023 77.71 78.45 77.21 78.33 77.07 1,041,000
Jul 18, 2023 77.74 78.27 77.15 77.40 76.15 1,144,700
Jul 17, 2023 77.76 78.50 77.33 77.84 76.58 582,100
Jul 14, 2023 77.80 78.20 77.03 77.77 76.51 561,300
Jul 13, 2023 77.23 78.43 76.81 77.80 76.54 505,700
Jul 12, 2023 77.95 78.28 76.96 77.46 76.21 667,900
Jul 11, 2023 77.88 78.50 77.41 77.43 76.18 643,000
Jul 10, 2023 77.95 78.80 77.14 77.43 76.18 793,800
Jul 7, 2023 77.75 78.96 77.68 77.90 76.64 630,800
Jul 6, 2023 76.06 77.94 75.86 77.83 76.57 614,800
Jul 5, 2023 77.83 78.69 76.99 77.00 75.76 946,000
Jul 3, 2023 78.12 79.00 77.63 78.42 77.15 260,100
Jun 30, 2023 78.85 78.85 77.83 78.05 76.79 440,100
Jun 29, 2023 77.32 78.31 77.32 78.26 77.00 609,200
Jun 28, 2023 77.32 77.83 76.97 77.81 76.55 749,500
Jun 27, 2023 75.86 77.61 75.63 77.39 76.14 767,700
Jun 26, 2023 74.43 76.35 73.95 75.73 74.51 602,300
Jun 23, 2023 75.44 75.81 74.42 74.53 73.33 698,100
Jun 22, 2023 76.25 77.12 75.88 76.18 74.95 647,800
Jun 21, 2023 76.56 78.18 75.55 76.25 75.02 1,763,400
Jun 20, 2023 74.75 75.46 72.70 74.86 73.65 1,566,000
Jun 16, 2023 75.57 75.57 74.57 75.13 73.92 573,200
Jun 15, 2023 74.27 75.36 74.23 75.35 74.13 413,100
Jun 14, 2023 75.32 75.44 74.08 74.42 73.22 488,100
Jun 13, 2023 74.58 75.46 74.47 74.94 73.73 556,800
Jun 12, 2023 74.06 74.53 73.25 74.53 73.33 485,900
Jun 9, 2023 74.75 74.77 73.68 73.80 72.61 449,900
Jun 8, 2023 74.31 74.84 73.70 74.75 73.54 473,300
Jun 7, 2023 74.62 74.81 74.02 74.16 72.96 532,500
Jun 6, 2023 74.34 75.16 74.29 74.70 73.49 578,300
Jun 5, 2023 73.43 74.73 73.32 74.16 72.96 618,100
Jun 2, 2023 73.05 74.09 72.71 73.84 72.65 717,800
Jun 1, 2023 72.43 73.03 71.70 72.52 71.35 392,300
May 31, 2023 72.51 73.16 71.42 72.21 71.04 689,900
May 30, 2023 74.40 74.46 73.03 73.27 72.09 465,700
May 26, 2023 74.10 74.29 73.29 74.07 72.87 353,300
May 25, 2023 73.37 74.40 72.16 74.00 72.81 1,044,600
May 24, 2023 71.88 72.39 70.94 71.91 70.75 345,900
May 23, 2023 72.39 73.00 71.49 72.08 70.92 484,600
May 22, 2023 0.42 Dividend
May 22, 2023 72.23 72.85 71.65 72.76 71.59 405,700
May 19, 2023 71.66 72.74 71.03 72.57 70.99 698,900
May 18, 2023 71.72 72.24 71.05 71.64 70.08 638,800
May 17, 2023 71.69 72.38 71.18 71.82 70.25 757,700
May 16, 2023 72.97 72.97 71.47 71.47 69.91 799,000
May 15, 2023 70.57 73.74 70.57 73.25 71.65 1,729,600
May 12, 2023 70.12 71.47 68.75 70.70 69.16 3,502,300
May 11, 2023 71.45 72.30 70.66 71.34 69.78 1,363,400
May 10, 2023 72.63 72.79 71.18 71.57 70.01 990,600
May 9, 2023 73.29 73.71 71.25 72.00 70.43 1,077,400
May 8, 2023 75.60 75.82 72.17 73.50 71.90 3,482,300
May 5, 2023 69.03 70.87 68.70 70.37 68.83 1,287,700
May 4, 2023 66.00 69.34 66.00 68.27 66.78 1,985,000
May 3, 2023 65.75 67.63 65.75 66.11 64.67 676,200
May 2, 2023 66.07 66.89 64.82 65.88 64.44 1,014,100
May 1, 2023 66.34 67.26 65.87 66.31 64.86 677,700
Apr 28, 2023 65.46 67.37 65.46 66.50 65.05 547,000
Apr 27, 2023 64.04 66.02 64.04 65.74 64.30 730,000
Apr 26, 2023 65.21 65.64 63.64 63.77 62.38 757,100
Apr 25, 2023 67.06 67.74 65.33 65.55 64.12 556,800

Related Tickers

EPC Edgewell Personal Care Company
38.23
+1.38%
 
IPAR Inter Parfums, Inc.
130.52
-0.45%
 
EWCZ European Wax Center, Inc.
11.59
-1.70%
 
NUS Nu Skin Enterprises, Inc.
12.47
-2.20%
 
CHD Church & Dwight Co., Inc.
107.35
+0.60%
 
COLG.VI Colgate-Palmolive Company
82.94
-0.11%
 
COLPAL.BO Colgate-Palmolive (India) Limited
2,796.05
+1.76%
 
UG United-Guardian, Inc.
8.42
+3.44%
 
PG.NE The Procter & Gamble Company
27.99
+0.18%
 
COTY Coty Inc.
11.70
+0.09%