Singapore markets close in 7 hours 56 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) Nikkei
37,345.61 -734.09 (-1.93%) Hang Seng
16,385.87 +134.03 (+0.82%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
62,737.40 +1,180.02 (+1.92%) CMC Crypto 200
1,303.24 +417.71 (+46.74%)
Spectrum Brands Holdings, Inc. (SPB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 79.27 | 79.92 | 78.96 | 79.10 | 79.10 | 193,286 |
| 17 Apr 2024 | 79.73 | 80.01 | 78.79 | 79.14 | 79.14 | 262,000 |
| 16 Apr 2024 | 78.64 | 79.64 | 77.92 | 79.45 | 79.45 | 333,000 |
| 15 Apr 2024 | 80.69 | 80.83 | 78.54 | 78.58 | 78.58 | 285,300 |
| 12 Apr 2024 | 80.32 | 80.42 | 79.46 | 80.07 | 80.07 | 295,900 |
| 11 Apr 2024 | 81.87 | 81.87 | 80.46 | 80.74 | 80.74 | 241,400 |
| 10 Apr 2024 | 82.54 | 82.79 | 81.12 | 81.45 | 81.45 | 319,600 |
| 09 Apr 2024 | 83.73 | 84.78 | 83.37 | 84.00 | 84.00 | 269,700 |
| 08 Apr 2024 | 84.89 | 85.09 | 83.41 | 83.73 | 83.73 | 241,300 |
| 05 Apr 2024 | 84.73 | 85.47 | 83.89 | 84.41 | 84.41 | 213,800 |
| 04 Apr 2024 | 84.65 | 86.33 | 84.65 | 85.07 | 85.07 | 351,600 |
| 03 Apr 2024 | 84.19 | 85.01 | 83.67 | 84.55 | 84.55 | 240,000 |
| 02 Apr 2024 | 85.28 | 85.78 | 84.50 | 85.09 | 85.09 | 485,500 |
| 01 Apr 2024 | 88.82 | 88.82 | 86.16 | 86.18 | 86.18 | 309,800 |
| 28 Mar 2024 | 89.31 | 89.65 | 88.79 | 89.01 | 89.01 | 262,800 |
| 27 Mar 2024 | 88.50 | 89.30 | 88.10 | 88.91 | 88.91 | 197,200 |
| 26 Mar 2024 | 88.43 | 88.83 | 87.30 | 88.26 | 88.26 | 370,800 |
| 25 Mar 2024 | 86.02 | 88.09 | 86.02 | 87.91 | 87.91 | 372,700 |
| 22 Mar 2024 | 87.16 | 87.59 | 85.40 | 85.76 | 85.76 | 366,100 |
| 21 Mar 2024 | 85.45 | 87.06 | 85.23 | 86.99 | 86.99 | 268,700 |
| 20 Mar 2024 | 85.42 | 85.94 | 84.63 | 85.35 | 85.35 | 352,300 |
| 19 Mar 2024 | 83.76 | 86.37 | 83.76 | 85.80 | 85.80 | 425,100 |
| 18 Mar 2024 | 83.32 | 84.43 | 83.08 | 83.74 | 83.74 | 476,000 |
| 15 Mar 2024 | 82.77 | 84.02 | 82.44 | 83.18 | 83.18 | 1,228,300 |
| 14 Mar 2024 | 84.90 | 85.18 | 83.05 | 83.37 | 83.37 | 496,400 |
| 13 Mar 2024 | 83.81 | 84.99 | 83.57 | 84.93 | 84.93 | 361,300 |
| 12 Mar 2024 | 83.45 | 83.88 | 82.96 | 83.86 | 83.86 | 250,100 |
| 11 Mar 2024 | 83.59 | 83.77 | 82.68 | 83.40 | 83.40 | 302,600 |
| 08 Mar 2024 | 83.18 | 83.89 | 83.14 | 83.50 | 83.50 | 315,100 |
| 07 Mar 2024 | 82.36 | 83.28 | 82.36 | 83.06 | 83.06 | 392,500 |
| 06 Mar 2024 | 81.40 | 82.96 | 81.08 | 82.20 | 82.20 | 471,200 |
| 05 Mar 2024 | 81.18 | 81.78 | 79.99 | 81.02 | 81.02 | 416,500 |
| 04 Mar 2024 | 79.10 | 81.20 | 78.97 | 81.14 | 81.14 | 435,700 |
| 01 Mar 2024 | 80.69 | 80.91 | 79.26 | 79.46 | 79.46 | 324,000 |
| 29 Feb 2024 | 81.07 | 81.64 | 79.66 | 80.42 | 80.42 | 563,400 |
| 28 Feb 2024 | 79.88 | 80.81 | 79.87 | 80.67 | 80.67 | 342,200 |
| 27 Feb 2024 | 79.35 | 80.58 | 78.40 | 80.48 | 80.48 | 331,600 |
| 26 Feb 2024 | 79.76 | 80.30 | 78.62 | 78.70 | 78.70 | 271,000 |
| 23 Feb 2024 | 79.89 | 80.25 | 79.49 | 79.57 | 79.57 | 274,700 |
| 22 Feb 2024 | 81.50 | 81.50 | 79.86 | 80.10 | 80.10 | 343,800 |
| 21 Feb 2024 | 81.48 | 82.00 | 80.64 | 81.27 | 81.27 | 308,800 |
| 20 Feb 2024 | 83.07 | 83.27 | 81.58 | 81.66 | 81.66 | 377,700 |
| 16 Feb 2024 | 85.22 | 85.50 | 83.66 | 83.69 | 83.69 | 311,800 |
| 16 Feb 2024 | 0.42 Dividend | |||||
| 15 Feb 2024 | 85.96 | 86.45 | 85.25 | 85.93 | 85.51 | 228,100 |
| 14 Feb 2024 | 85.53 | 86.07 | 84.95 | 85.73 | 85.31 | 282,200 |
| 13 Feb 2024 | 86.46 | 86.54 | 84.39 | 84.95 | 84.53 | 432,200 |
| 12 Feb 2024 | 85.88 | 88.11 | 85.85 | 87.78 | 87.35 | 355,200 |
| 09 Feb 2024 | 85.93 | 86.70 | 84.30 | 85.86 | 85.44 | 417,200 |
| 08 Feb 2024 | 81.58 | 87.99 | 81.22 | 86.10 | 85.68 | 742,300 |
| 07 Feb 2024 | 79.53 | 80.86 | 79.44 | 79.97 | 79.58 | 619,000 |
| 06 Feb 2024 | 79.57 | 80.20 | 79.28 | 79.47 | 79.08 | 425,800 |
| 05 Feb 2024 | 78.56 | 79.86 | 77.73 | 79.54 | 79.15 | 280,000 |
| 02 Feb 2024 | 79.11 | 79.47 | 78.37 | 78.85 | 78.46 | 380,600 |
| 01 Feb 2024 | 78.91 | 79.68 | 78.51 | 79.44 | 79.05 | 449,300 |
| 31 Jan 2024 | 80.11 | 80.94 | 78.55 | 78.62 | 78.24 | 377,700 |
| 30 Jan 2024 | 80.83 | 81.69 | 80.25 | 80.27 | 79.88 | 307,900 |
| 29 Jan 2024 | 80.72 | 81.23 | 80.65 | 81.16 | 80.76 | 422,300 |
| 26 Jan 2024 | 79.91 | 80.71 | 79.64 | 80.55 | 80.16 | 315,900 |
| 25 Jan 2024 | 78.39 | 79.61 | 78.39 | 79.54 | 79.15 | 318,900 |
| 24 Jan 2024 | 78.81 | 78.96 | 77.62 | 77.68 | 77.30 | 307,600 |
| 23 Jan 2024 | 75.50 | 79.33 | 75.50 | 78.61 | 78.23 | 361,800 |
| 22 Jan 2024 | 78.03 | 79.29 | 78.03 | 78.77 | 78.38 | 320,400 |
| 19 Jan 2024 | 78.33 | 78.53 | 77.27 | 78.00 | 77.62 | 343,900 |
| 18 Jan 2024 | 78.12 | 78.66 | 77.95 | 78.17 | 77.79 | 388,300 |
| 17 Jan 2024 | 77.68 | 78.66 | 77.66 | 77.84 | 77.46 | 308,000 |
| 16 Jan 2024 | 78.02 | 78.73 | 77.69 | 78.36 | 77.98 | 366,200 |
| 12 Jan 2024 | 78.84 | 78.96 | 77.66 | 77.82 | 77.44 | 373,600 |
| 11 Jan 2024 | 78.09 | 78.97 | 77.13 | 78.39 | 78.01 | 316,900 |
| 10 Jan 2024 | 78.63 | 79.15 | 78.08 | 78.53 | 78.15 | 343,900 |
| 09 Jan 2024 | 76.70 | 79.11 | 76.70 | 78.99 | 78.60 | 389,700 |
| 08 Jan 2024 | 76.23 | 77.76 | 75.82 | 77.38 | 77.00 | 481,200 |
| 05 Jan 2024 | 76.18 | 76.92 | 75.84 | 76.25 | 75.88 | 546,400 |
| 04 Jan 2024 | 76.76 | 77.03 | 75.65 | 76.15 | 75.78 | 677,600 |
| 03 Jan 2024 | 79.75 | 79.77 | 76.83 | 76.87 | 76.49 | 665,100 |
| 02 Jan 2024 | 79.25 | 80.76 | 79.25 | 80.21 | 79.82 | 559,400 |
| 29 Dec 2023 | 80.40 | 80.51 | 79.25 | 79.77 | 79.38 | 395,300 |
| 28 Dec 2023 | 80.99 | 81.30 | 80.13 | 80.47 | 80.08 | 293,000 |
| 27 Dec 2023 | 81.30 | 81.39 | 80.76 | 80.89 | 80.49 | 335,300 |
| 26 Dec 2023 | 81.20 | 81.51 | 80.51 | 81.10 | 80.70 | 357,000 |
| 22 Dec 2023 | 81.14 | 81.65 | 80.44 | 81.06 | 80.66 | 404,900 |
| 21 Dec 2023 | 80.22 | 81.03 | 80.03 | 80.70 | 80.31 | 508,700 |
| 20 Dec 2023 | 81.07 | 81.72 | 79.67 | 79.67 | 79.28 | 702,100 |
| 19 Dec 2023 | 79.80 | 81.08 | 79.68 | 81.00 | 80.60 | 661,700 |
| 18 Dec 2023 | 79.82 | 79.97 | 79.02 | 79.70 | 79.31 | 492,200 |
| 15 Dec 2023 | 78.86 | 79.52 | 78.36 | 79.44 | 79.05 | 1,106,600 |
| 14 Dec 2023 | 78.77 | 79.69 | 78.63 | 78.92 | 78.53 | 1,191,700 |
| 13 Dec 2023 | 76.70 | 78.65 | 76.27 | 78.25 | 77.87 | 888,700 |
| 12 Dec 2023 | 75.91 | 77.13 | 75.60 | 76.76 | 76.38 | 1,205,700 |
| 11 Dec 2023 | 74.26 | 75.76 | 74.26 | 75.43 | 75.06 | 921,500 |
| 08 Dec 2023 | 73.02 | 74.41 | 72.63 | 74.28 | 73.92 | 816,500 |
| 07 Dec 2023 | 71.97 | 73.17 | 71.52 | 73.14 | 72.78 | 833,600 |
| 06 Dec 2023 | 71.75 | 72.45 | 71.53 | 71.75 | 71.40 | 577,300 |
| 05 Dec 2023 | 71.51 | 71.85 | 70.73 | 71.38 | 71.03 | 709,100 |
| 04 Dec 2023 | 70.85 | 72.23 | 70.31 | 71.80 | 71.45 | 866,600 |
| 01 Dec 2023 | 69.18 | 71.47 | 68.95 | 71.15 | 70.80 | 869,700 |
| 30 Nov 2023 | 68.31 | 69.57 | 67.34 | 69.33 | 68.99 | 1,001,700 |
| 29 Nov 2023 | 69.14 | 69.25 | 68.04 | 68.40 | 68.07 | 1,015,000 |
| 29 Nov 2023 | 0.42 Dividend | |||||
| 28 Nov 2023 | 66.69 | 67.91 | 66.07 | 67.88 | 67.13 | 1,151,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.