The highest closing price for Spectrum Brands (SPB) last month was $95.89, on December 9. It was down 7.7% for the month. The latest price is $85.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $83.93 | $85.53 | $83.63 | $84.49 | 378,236 |
December 30 2024 | $83.88 | $84.26 | $82.14 | $83.82 | 350,603 |
December 27 2024 | $84.26 | $85.29 | $84.02 | $84.25 | 258,044 |
December 26 2024 | $84.39 | $85.18 | $84.02 | $84.79 | 253,100 |
December 24 2024 | $84.88 | $85.42 | $84.39 | $84.72 | 166,930 |
December 23 2024 | $84.88 | $85.03 | $84.32 | $84.75 | 253,711 |
December 20 2024 | $84.93 | $86.40 | $84.93 | $85.43 | 520,679 |
December 19 2024 | $86.30 | $87.31 | $85.16 | $85.56 | 298,000 |
December 18 2024 | $89.48 | $90.07 | $86.02 | $86.27 | 379,377 |
December 17 2024 | $89.22 | $89.95 | $88.19 | $89.12 | 683,930 |
December 16 2024 | $90.20 | $91.51 | $89.39 | $89.45 | 250,694 |
December 13 2024 | $91.09 | $91.11 | $89.27 | $90.48 | 295,959 |
December 12 2024 | $91.22 | $92.64 | $90.83 | $91.16 | 414,189 |
December 11 2024 | $92.17 | $93.33 | $90.85 | $91.09 | 382,678 |
December 10 2024 | $95.63 | $95.82 | $91.87 | $91.98 | 485,830 |
December 09 2024 | $94.84 | $96.62 | $94.84 | $95.89 | 344,030 |
December 06 2024 | $96.02 | $96.24 | $94.80 | $94.88 | 331,618 |
December 05 2024 | $95.46 | $96.00 | $94.45 | $95.27 | 321,140 |
December 04 2024 | $94.13 | $95.78 | $93.50 | $95.60 | 445,261 |
December 03 2024 | $93.10 | $94.25 | $92.76 | $94.02 | 500,207 |
December 02 2024 | $91.52 | $93.57 | $90.35 | $93.03 | 365,868 |
Daily pricing data for Spectrum Brands dates back to 1/2/1979, and may be incomplete.
