Spectrum Brands Holdings Inc (NY: SPB )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	47.46	48.15	46.06	46.17	582,031	-2.26(-4.67%)
May 30, 2019	49.39	49.74	48.01	48.43	482,217	-0.88(-1.78%)
May 29, 2019	51.70	51.70	49.10	49.31	587,127	-3.13(-5.97%)
May 28, 2019	54.34	54.36	52.40	52.44	343,544	-1.88(-3.47%)
May 24, 2019	55.07	55.10	54.30	54.32	276,071	-0.48(-0.88%)
May 23, 2019	56.19	56.19	54.65	54.80	275,964	-1.74(-3.07%)
May 22, 2019	56.74	57.00	56.16	56.54	233,595	-0.43(-0.75%)
May 21, 2019	56.99	57.34	56.55	56.97	197,561	+0.18(+0.32%)
May 20, 2019	56.79	57.41	56.28	56.79	419,074	-0.64(-1.11%)
May 17, 2019	57.10	58.02	56.76	57.43	293,753	-0.04(-0.08%)
May 16, 2019	56.17	57.51	55.94	57.47	580,756	+1.56(+2.79%)
May 15, 2019	55.91	56.32	55.60	55.91	450,107	-0.06(-0.11%)
May 14, 2019	54.66	56.15	54.66	55.97	287,879	+1.15(+2.09%)
May 13, 2019	56.20	56.20	54.77	54.82	447,506	-1.79(-3.16%)
May 10, 2019	56.61	56.91	55.58	56.61	645,294	-0.51(-0.88%)
May 09, 2019	57.57	57.91	56.31	57.12	566,646	-0.15(-0.26%)
May 08, 2019	54.34	57.59	53.00	57.26	733,360	+2.79(+5.12%)
May 07, 2019	53.75	54.87	53.75	54.48	1,003,458	+0.29(+0.53%)
May 06, 2019	53.37	54.43	53.16	54.19	746,437	+0.01(+0.02%)
May 03, 2019	53.03	54.28	53.03	54.18	535,295	+1.59(+3.01%)
May 02, 2019	52.57	53.13	52.22	52.59	471,859	+0.24(+0.45%)
May 01, 2019	53.50	54.07	52.27	52.36	416,756	-1.26(-2.36%)
Apr 30, 2019	54.54	54.77	53.31	53.62	419,018	-0.94(-1.72%)
Apr 29, 2019	53.48	54.72	53.48	54.56	350,348	+1.16(+2.17%)
Apr 26, 2019	52.32	53.59	52.32	53.40	490,285	+0.97(+1.84%)
Apr 25, 2019	53.20	53.20	52.39	52.44	333,648	-1.05(-1.95%)
Apr 24, 2019	53.56	54.68	53.30	53.48	436,448	-0.13(-0.24%)
Apr 23, 2019	52.95	54.05	52.95	53.61	436,222	+0.64(+1.20%)
Apr 22, 2019	53.91	54.54	52.83	52.98	449,608	-0.96(-1.78%)
Apr 18, 2019	53.62	54.21	53.16	53.94	418,752	+0.78(+1.47%)
Apr 17, 2019	52.47	53.41	52.09	53.15	526,247	+0.68(+1.29%)
Apr 16, 2019	51.92	52.66	51.40	52.47	311,529	+0.85(+1.65%)
Apr 15, 2019	50.84	51.87	50.65	51.62	495,972	+0.98(+1.94%)
Apr 12, 2019	50.49	51.49	50.49	50.64	463,417	+0.47(+0.94%)
Apr 11, 2019	50.30	50.63	49.69	50.16	249,837	-0.15(-0.29%)
Apr 10, 2019	50.10	50.60	49.74	50.31	450,909	+0.23(+0.45%)
Apr 09, 2019	49.99	50.39	49.49	50.09	316,937	-0.17(-0.33%)
Apr 08, 2019	50.32	50.47	49.61	50.25	360,392	+0.28(+0.56%)
Apr 05, 2019	49.94	50.43	49.71	49.97	393,836	+0.37(+0.76%)
Apr 04, 2019	49.12	50.21	49.02	49.60	450,610	+0.65(+1.33%)
Apr 03, 2019	49.07	49.85	48.88	48.95	308,800	-0.30(-0.62%)
Apr 02, 2019	49.64	50.37	49.09	49.25	582,164	-0.83(-1.65%)
Apr 01, 2019	47.93	50.10	47.90	50.08	505,020	+2.37(+4.97%)
Mar 29, 2019	47.67	48.35	47.12	47.71	657,694	+0.04(+0.09%)
Mar 28, 2019	47.98	48.51	47.43	47.67	425,177	-0.22(-0.45%)
Mar 27, 2019	48.50	48.60	47.65	47.88	415,997	-0.34(-0.70%)
Mar 26, 2019	48.38	48.70	47.84	48.22	413,158	+0.29(+0.60%)
Mar 25, 2019	48.04	48.35	47.53	47.94	460,950	-0.42(-0.86%)
Mar 22, 2019	49.00	49.00	48.05	48.35	487,300	-0.77(-1.56%)
Mar 21, 2019	47.48	49.31	47.32	49.12	512,207	+1.30(+2.71%)
Mar 20, 2019	48.78	48.78	47.23	47.82	801,514	-1.32(-2.69%)
Mar 19, 2019	49.15	49.65	48.92	49.15	567,827	+0.06(+0.12%)
Mar 18, 2019	49.23	49.68	48.57	49.09	498,844	-0.04(-0.09%)
Mar 15, 2019	48.40	49.29	48.09	49.13	611,996	+0.80(+1.66%)
Mar 14, 2019	47.88	48.41	47.88	48.33	361,669	-0.03(-0.05%)
Mar 13, 2019	49.09	49.21	48.14	48.35	665,948	-0.61(-1.25%)
Mar 12, 2019	48.95	50.20	48.78	48.96	845,160	-0.09(-0.18%)
Mar 11, 2019	48.52	49.32	48.13	49.05	704,557	+0.64(+1.33%)
Mar 08, 2019	47.21	48.59	46.87	48.41	709,019	+0.90(+1.89%)
Mar 07, 2019	48.06	48.82	47.28	47.51	740,236	-0.71(-1.46%)
Mar 06, 2019	48.29	48.90	48.03	48.21	776,673	-0.11(-0.23%)
Mar 05, 2019	47.40	49.08	46.98	48.33	946,677	+0.89(+1.87%)
Mar 04, 2019	48.12	48.56	46.72	47.44	697,057	-0.65(-1.36%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.