STOCKS SHED GAINS, TESLA SURGES DAY AFTER EARNINGS

Tesla shares jump after EV maker vows to speed up launch of more affordable models

Spectrum Brands Holdings, Inc. (SPB)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

80.93

+0.42

(+0.52%)

As of 03:08PM EDT. Market open.

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	80.41	81.16	79.90	80.93	80.93	131,047
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 09, 2024	83.73	84.78	83.37	84.00	84.00	269,700
Apr 08, 2024	84.89	85.09	83.41	83.73	83.73	241,300
Apr 05, 2024	84.73	85.47	83.89	84.41	84.41	213,800
Apr 04, 2024	84.65	86.33	84.65	85.07	85.07	351,600
Apr 03, 2024	84.19	85.01	83.67	84.55	84.55	240,000
Apr 02, 2024	85.28	85.78	84.50	85.09	85.09	485,500
Apr 01, 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 08, 2024	83.18	83.89	83.14	83.50	83.50	315,100
Mar 07, 2024	82.36	83.28	82.36	83.06	83.06	392,500
Mar 06, 2024	81.40	82.96	81.08	82.20	82.20	471,200
Mar 05, 2024	81.18	81.78	79.99	81.02	81.02	416,500
Mar 04, 2024	79.10	81.20	78.97	81.14	81.14	435,700
Mar 01, 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	85.22	85.50	83.66	83.69	83.69	311,800
Feb 16, 2024	0.42 Dividend
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 09, 2024	85.93	86.70	84.30	85.86	85.44	417,200
Feb 08, 2024	81.58	87.99	81.22	86.10	85.68	742,300
Feb 07, 2024	79.53	80.86	79.44	79.97	79.58	619,000
Feb 06, 2024	79.57	80.20	79.28	79.47	79.08	425,800
Feb 05, 2024	78.56	79.86	77.73	79.54	79.15	280,000
Feb 02, 2024	79.11	79.47	78.37	78.85	78.46	380,600
Feb 01, 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 09, 2024	76.70	79.11	76.70	78.99	78.60	389,700
Jan 08, 2024	76.23	77.76	75.82	77.38	77.00	481,200
Jan 05, 2024	76.18	76.92	75.84	76.25	75.88	546,400
Jan 04, 2024	76.76	77.03	75.65	76.15	75.78	677,600
Jan 03, 2024	79.75	79.77	76.83	76.87	76.49	665,100
Jan 02, 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 08, 2023	73.02	74.41	72.63	74.28	73.92	816,500
Dec 07, 2023	71.97	73.17	71.52	73.14	72.78	833,600
Dec 06, 2023	71.75	72.45	71.53	71.75	71.40	577,300
Dec 05, 2023	71.51	71.85	70.73	71.38	71.03	709,100
Dec 04, 2023	70.85	72.23	70.31	71.80	71.45	866,600
Dec 01, 2023	69.18	71.47	68.95	71.15	70.80	869,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,851.80-159.92(-0.73%)

S&P 5005,065.94-4.61(-0.09%)

DOW38,437.90-65.79(-0.17%)

CAD/USD0.7299-0.0021(-0.29%)

CRUDE OIL82.84-0.52(-0.62%)

Bitcoin CAD87,831.05-3,604.51(-3.94%)

STOCKS SHED GAINS, TESLA SURGES DAY AFTER EARNINGS

Spectrum Brands Holdings, Inc. (SPB)

S&P/TSX
21,851.80
-159.92(-0.73%)

S&P 500
5,065.94
-4.61(-0.09%)

DOW
38,437.90
-65.79(-0.17%)

CAD/USD
0.7299
-0.0021(-0.29%)

CRUDE OIL
82.84
-0.52(-0.62%)

Bitcoin CAD
87,831.05
-3,604.51(-3.94%)