Spectrum Brands Holdings Inc. Common Stockのデータ

Spectrum Brands Holdings Inc. Common Stockの基本情報

名前 Spectrum Brands Holdings Inc. Common Stock
ティッカー SPB
国 United States
上場年 nan
セクター Miscellaneous

Spectrum Brands Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 85.39 83.37 84.0 84.44 326900.0 84.44
2021-02-12 83.59 81.83 82.73 83.52 185000.0 83.52
2021-02-11 84.09 82.34 82.43 82.92 294600.0 82.92
2021-02-10 82.88 81.15 82.53 82.15 286100.0 82.15
2021-02-09 83.21 81.66 83.09 82.22 243000.0 82.22
2021-02-08 84.86 80.84 83.84 83.34 427100.0 83.34
2021-02-05 85.54 81.9 83.62 82.77 790500.0 82.77
2021-02-04 81.11 78.35 79.34 80.79 420900.0 80.79
2021-02-03 79.67 78.33 79.2 79.2 252600.0 79.2
2021-02-02 79.7 77.79 79.04 79.07 271400.0 79.07
2021-02-01 78.53 75.42 76.0 78.2 350000.0 78.2
2021-01-29 78.0 75.53 77.56 75.57 413200.0 75.57
2021-01-28 77.79 75.5 75.8 77.25 375100.0 77.25
2021-01-27 77.9 74.26 75.05 75.9 498700.0 75.9
2021-01-26 78.53 76.12 78.48 76.5 223000.0 76.5
2021-01-25 79.57 77.94 78.4 78.26 308000.0 78.26
2021-01-22 78.71 77.4 78.71 78.32 385400.0 78.32
2021-01-21 80.52 79.04 80.16 79.13 205000.0 79.13
2021-01-20 81.96 80.24 81.96 80.47 175800.0 80.47
2021-01-19 82.11 80.71 81.56 81.76 316400.0 81.76
2021-01-15 81.43 79.25 80.16 80.82 275100.0 80.82
2021-01-14 83.18 80.42 82.46 80.5 312800.0 80.5
2021-01-13 84.8 81.75 84.44 82.4 316400.0 82.4
2021-01-12 82.51 80.99 81.82 81.08 205100.0 81.08
2021-01-11 82.55 80.05 80.26 81.94 235700.0 81.94
2021-01-08 81.39 79.99 80.76 81.07 343300.0 81.07
2021-01-07 80.98 78.58 80.78 79.57 405300.0 79.57
2021-01-06 81.7 79.2 79.2 80.32 611200.0 80.32
2021-01-05 79.57 77.98 78.5 79.03 281300.0 79.03
2021-01-04 79.95 77.06 79.36 78.1 277100.0 78.1
2020-12-31 79.21 76.66 77.21 78.98 377600.0 78.98
2020-12-30 78.06 76.0 76.48 77.21 240600.0 77.21
2020-12-29 78.15 75.8 78.15 76.64 196000.0 76.64
2020-12-28 78.13 76.49 76.79 77.6 273800.0 77.6
2020-12-24 76.85 75.31 75.78 76.32 152600.0 76.32
2020-12-23 75.78 73.32 73.91 75.26 415900.0 75.26
2020-12-22 74.97 73.6 74.28 74.32 276900.0 74.32
2020-12-21 74.57 72.12 72.69 74.28 264700.0 74.28
2020-12-18 75.09 73.09 73.67 73.68 544300.0 73.68
2020-12-17 74.04 72.38 73.79 73.67 294700.0 73.67
2020-12-16 73.59 71.71 71.71 73.26 530900.0 73.26
2020-12-15 71.36 69.25 70.02 71.23 237300.0 71.23
2020-12-14 71.46 69.35 70.35 69.44 374700.0 69.44
2020-12-11 70.28 68.9 69.01 69.82 276700.0 69.82
2020-12-10 69.4 68.03 68.6 69.23 221300.0 69.23
2020-12-09 69.17 67.39 67.55 68.93 376200.0 68.93
2020-12-08 68.0 65.63 66.25 67.2 478200.0 67.2
2020-12-07 67.99 66.12 67.31 66.57 365800.0 66.57
2020-12-04 68.55 67.03 67.03 67.65 214500.0 67.65
2020-12-03 68.38 65.33 65.41 66.93 397700.0 66.93
2020-12-02 66.38 64.77 65.94 65.02 437600.0 65.02
2020-12-01 67.71 66.0 66.99 66.49 217300.0 66.49
2020-11-30 67.35 66.07 67.2 66.83 360800.0 66.83
2020-11-27 68.55 66.79 68.26 67.44 120000.0 67.44
2020-11-25 68.72 67.39 68.72 68.23 175000.0 68.23
2020-11-24 68.92 66.02 66.41 68.61 359100.0 68.61
2020-11-23 66.75 65.0 65.36 65.94 296000.0 65.94
2020-11-20 65.99 64.93 64.98 65.1 247300.0 65.1
2020-11-19 65.91 64.67 65.16 65.77 374000.0 65.35
2020-11-18 65.96 65.05 65.41 65.24 494600.0 64.82
2020-11-17 66.26 64.14 64.58 65.44 488900.0 65.02
2020-11-16 66.48 63.03 65.75 64.96 631600.0 64.55
2020-11-13 68.6 64.65 68.49 65.57 1194700.0 65.15
2020-11-12 64.56 62.39 63.1 63.52 521000.0 63.11
2020-11-11 64.55 62.62 62.8 63.67 678000.0 63.26
2020-11-10 62.21 60.13 61.15 61.8 486400.0 61.41
2020-11-09 67.1 60.79 67.1 60.9 670500.0 60.51
2020-11-06 64.25 63.07 63.61 63.59 147300.0 63.18
2020-11-05 65.14 61.94 62.05 63.33 668800.0 62.93
2020-11-04 62.09 59.57 60.42 61.19 126400.0 60.8
2020-11-03 61.39 60.09 60.3 60.96 309400.0 60.57
2020-11-02 60.55 58.09 58.09 59.79 214200.0 59.41
2020-10-30 57.52 55.98 57.27 56.87 353800.0 56.51
2020-10-29 57.89 56.47 56.92 57.51 255600.0 57.14
2020-10-28 58.69 56.52 58.51 57.31 415700.0 56.94
2020-10-27 60.43 59.63 60.09 59.72 277400.0 59.34
2020-10-26 60.5 58.82 60.42 59.86 398800.0 59.48
2020-10-23 61.46 60.3 61.41 60.55 162300.0 60.16
2020-10-22 61.43 60.0 60.51 61.33 244000.0 60.94
2020-10-21 61.08 60.22 60.8 60.5 290700.0 60.11
2020-10-20 62.52 60.78 62.5 60.81 335200.0 60.42
2020-10-19 62.73 61.48 62.61 61.74 215000.0 61.35
2020-10-16 63.24 61.86 62.17 62.47 167300.0 62.07
2020-10-15 62.5 61.12 61.3 62.3 138600.0 61.9
2020-10-14 63.53 62.0 62.2 62.27 210600.0 61.87
2020-10-13 62.8 60.92 62.8 61.98 421500.0 61.58
2020-10-12 64.15 62.17 62.17 63.9 241800.0 63.49
2020-10-09 63.03 61.28 62.04 62.14 471700.0 61.74
2020-10-08 61.94 60.32 61.04 61.67 195500.0 61.28
2020-10-07 61.63 60.12 60.41 60.64 431100.0 60.25
2020-10-06 61.05 59.43 59.66 59.93 312700.0 59.55
2020-10-05 60.05 59.11 59.62 59.66 197800.0 59.28
2020-10-02 59.08 57.19 57.47 58.7 311900.0 58.33
2020-10-01 58.83 57.39 57.5 58.64 288200.0 58.27
2020-09-30 57.68 56.4 56.46 57.16 314500.0 56.79
2020-09-29 57.56 56.02 56.94 56.49 202500.0 56.13
2020-09-28 58.46 56.76 57.56 57.29 262700.0 56.92
2020-09-25 57.75 56.2 56.77 56.59 262700.0 56.23
2020-09-24 57.89 55.23 56.6 57.08 322200.0 56.72
2020-09-23 58.67 56.67 57.13 56.96 391300.0 56.6
2020-09-22 57.17 55.9 55.92 57.1 279100.0 56.74
2020-09-21 56.1 54.52 55.52 56.0 339200.0 55.64
2020-09-18 58.13 56.34 57.27 56.8 664900.0 56.44
2020-09-17 58.13 56.74 57.72 57.0 502900.0 56.64
2020-09-16 59.71 57.61 58.7 58.1 459500.0 57.73
2020-09-15 59.83 57.84 59.65 57.99 386700.0 57.62
2020-09-14 59.59 59.12 59.28 59.2 275400.0 58.82
2020-09-11 60.22 58.61 59.82 58.82 363800.0 58.44
2020-09-10 62.07 59.54 60.79 59.56 365800.0 59.18
2020-09-09 60.94 59.36 59.54 60.79 653800.0 60.4
2020-09-08 60.5 59.14 59.91 59.14 468400.0 58.76
2020-09-04 60.17 58.06 59.86 59.8 315900.0 59.42
2020-09-03 60.67 58.95 60.23 59.47 347500.0 59.09
2020-09-02 61.45 59.96 60.83 60.43 252800.0 60.04
2020-09-01 60.98 59.49 59.93 60.2 549600.0 59.82
2020-08-31 60.23 59.15 60.09 59.6 376400.0 59.22
2020-08-28 60.37 59.39 59.81 59.76 173200.0 59.38
2020-08-27 61.11 59.24 60.0 59.26 242000.0 58.88
2020-08-26 60.98 59.3 60.61 59.41 271800.0 59.03
2020-08-25 60.48 59.29 60.21 60.35 257300.0 59.96
2020-08-24 60.33 57.5 57.91 60.32 292900.0 59.93
2020-08-21 58.54 56.96 57.95 58.0 273900.0 57.21
2020-08-20 58.92 57.28 57.5 58.33 234200.0 57.54
2020-08-19 58.9 57.82 57.94 57.86 215100.0 57.07
2020-08-18 58.64 57.19 57.46 58.06 336500.0 57.27
2020-08-17 58.48 57.16 58.43 57.32 260200.0 56.54
2020-08-14 59.42 57.53 58.79 58.12 403000.0 57.33
2020-08-13 60.7 58.83 59.99 59.14 520500.0 58.34
2020-08-12 60.58 58.67 59.73 60.41 307800.0 59.59
2020-08-11 61.25 58.94 60.37 59.2 286500.0 58.4
2020-08-10 60.87 58.11 58.11 59.58 529400.0 58.77
2020-08-07 58.29 56.19 56.6 58.09 395600.0 57.3
2020-08-06 57.47 56.02 56.14 56.67 309300.0 55.9
2020-08-05 57.51 55.91 57.06 56.4 383200.0 55.63
2020-08-04 57.57 56.1 57.26 56.94 599900.0 56.17
2020-08-03 58.8 54.59 54.68 57.42 969200.0 56.64
2020-07-31 56.17 51.73 53.24 54.16 924100.0 53.42
2020-07-30 52.93 51.12 51.36 52.88 544000.0 52.16
2020-07-29 52.28 49.8 49.8 52.18 326300.0 51.47
2020-07-28 50.68 49.2 49.24 49.8 441800.0 49.12
2020-07-27 49.6 48.02 48.6 49.38 417200.0 48.71
2020-07-24 48.83 47.59 48.81 48.41 287300.0 47.75
2020-07-23 49.37 48.0 48.51 49.18 539900.0 48.51
2020-07-22 48.84 47.72 47.86 48.77 247800.0 48.11
2020-07-21 49.31 47.58 48.6 47.83 312300.0 47.18
2020-07-20 49.51 48.08 49.04 48.21 241700.0 47.56
2020-07-17 49.29 48.07 48.41 49.19 181500.0 48.52
2020-07-16 48.78 47.16 47.63 48.41 285300.0 47.75
2020-07-15 48.38 47.26 47.98 47.69 201000.0 47.04
2020-07-14 46.9 44.82 45.28 46.86 232300.0 46.22
2020-07-13 47.06 45.24 45.66 45.51 200700.0 44.89
2020-07-10 45.73 44.57 44.7 45.38 434300.0 44.76
2020-07-09 45.38 44.07 45.03 44.75 286600.0 44.14
2020-07-08 45.55 44.43 44.99 44.96 322100.0 44.35
2020-07-07 45.75 43.96 45.3 44.93 382300.0 44.32
2020-07-06 47.5 45.63 47.5 45.89 421100.0 45.27
2020-07-02 48.45 46.34 47.37 46.41 336900.0 45.78
2020-07-01 47.31 46.06 46.06 46.37 482300.0 45.74
2020-06-30 45.93 44.43 45.47 45.9 460700.0 45.28
2020-06-29 45.76 43.73 43.75 45.66 516900.0 45.04
2020-06-26 44.77 43.09 44.54 43.09 833800.0 42.5
2020-06-25 45.67 43.93 45.46 44.92 347500.0 44.31
2020-06-24 46.48 44.63 45.58 45.81 399400.0 45.19
2020-06-23 47.86 45.58 47.65 46.31 629100.0 45.68
2020-06-22 47.0 44.12 45.08 46.8 461300.0 46.16
2020-06-19 47.36 44.99 46.95 45.16 674500.0 44.55
2020-06-18 47.44 46.09 46.44 46.4 368900.0 45.77
2020-06-17 48.0 46.67 48.0 47.08 404200.0 46.44
2020-06-16 48.03 45.88 47.56 47.66 375200.0 47.01
2020-06-15 46.13 43.5 43.86 45.71 331700.0 45.09
2020-06-12 46.12 43.94 45.33 45.26 353900.0 44.65
2020-06-11 46.42 43.37 45.21 43.51 597700.0 42.92
2020-06-10 48.96 46.56 48.96 47.8 378800.0 47.15
2020-06-09 50.43 48.46 50.21 49.06 351600.0 48.39
2020-06-08 52.35 49.95 49.95 50.72 493900.0 50.03
2020-06-05 52.33 48.74 51.5 49.38 558600.0 48.71
2020-06-04 49.49 46.66 47.0 49.24 771000.0 48.57
2020-06-03 48.12 47.07 47.5 47.42 789000.0 46.78
2020-06-02 48.46 46.56 48.26 46.82 403100.0 46.18
2020-06-01 48.31 47.29 47.43 47.8 502200.0 47.15
2020-05-29 48.18 46.93 47.5 47.32 409200.0 46.68
2020-05-28 51.07 47.7 51.07 48.1 538000.0 47.45
2020-05-27 51.85 48.88 49.17 50.75 1064300.0 50.06
2020-05-26 47.71 46.0 46.0 47.22 362700.0 46.58
2020-05-22 44.71 43.18 43.59 44.63 297400.0 44.02
2020-05-21 44.09 42.52 42.52 43.78 266200.0 43.19
2020-05-20 43.01 42.01 42.75 42.61 230600.0 42.03
2020-05-19 43.31 41.37 42.85 42.12 277200.0 41.55
2020-05-18 43.23 40.52 40.55 42.86 458000.0 42.28
2020-05-15 39.4 36.96 37.21 39.05 243000.0 38.52
2020-05-14 38.5 35.03 36.38 37.6 373100.0 37.09
2020-05-13 39.65 35.68 39.58 36.99 425000.0 36.49
2020-05-12 41.7 40.2 41.29 40.32 327400.0 39.36
2020-05-11 43.29 41.16 43.29 41.31 264300.0 40.32
2020-05-08 44.64 42.55 42.55 44.03 325000.0 42.98
2020-05-07 42.31 41.19 41.19 42.13 274300.0 41.12
2020-05-06 42.98 40.43 42.75 40.52 473100.0 39.55
2020-05-05 43.11 42.03 42.49 42.61 368300.0 41.59
2020-05-04 41.84 40.51 40.85 41.75 393700.0 40.75
2020-05-01 43.04 40.95 42.34 41.88 557700.0 40.88
2020-04-30 49.0 41.92 47.03 43.06 777700.0 42.03
2020-04-29 44.15 40.4 40.68 42.92 573900.0 41.9
2020-04-28 40.98 38.82 39.28 40.12 354000.0 39.16
2020-04-27 38.86 36.27 36.27 38.36 529600.0 37.44
2020-04-24 36.48 35.7 36.17 36.13 436600.0 35.27
2020-04-23 36.2 35.41 35.63 35.83 422000.0 34.98
2020-04-22 37.47 35.04 37.19 35.41 442000.0 34.57
2020-04-21 37.35 35.11 35.11 36.36 350200.0 35.49
2020-04-20 38.0 35.85 36.79 36.28 343500.0 35.41
2020-04-17 38.48 37.29 37.29 37.88 339000.0 36.98
2020-04-16 37.24 34.54 36.19 36.5 325300.0 35.63
2020-04-15 37.27 35.0 36.72 36.33 405000.0 35.46
2020-04-14 39.82 37.52 39.08 38.56 379200.0 37.64
2020-04-13 40.08 37.25 39.89 38.35 286400.0 37.44
2020-04-09 40.5 39.3 39.64 39.91 988600.0 38.96
2020-04-08 38.7 37.66 38.64 38.43 542100.0 37.51
2020-04-07 39.57 37.61 39.31 37.99 493300.0 37.08
2020-04-06 39.74 36.53 37.47 37.16 525700.0 36.27
2020-04-03 36.57 33.37 35.44 35.12 470900.0 34.28
2020-04-02 35.98 32.21 32.91 35.56 510500.0 34.71
2020-04-01 35.72 32.51 34.27 33.28 339900.0 32.49
2020-03-31 38.27 35.6 35.75 36.37 507700.0 35.5
2020-03-30 36.01 33.11 34.95 36.01 613100.0 35.15
2020-03-27 36.49 34.01 36.11 35.56 536900.0 34.71
2020-03-26 39.28 36.46 36.82 38.44 473800.0 37.52
2020-03-25 36.45 29.59 30.3 36.32 674000.0 35.45
2020-03-24 31.03 26.92 27.05 30.28 793700.0 29.56
2020-03-23 26.65 23.94 26.07 26.05 693500.0 25.43
2020-03-20 29.63 25.34 27.57 26.59 1179000.0 25.96
2020-03-19 27.84 22.55 23.84 27.05 1166100.0 26.4
2020-03-18 32.78 19.59 32.78 24.36 1162700.0 23.78
2020-03-17 42.06 34.44 41.53 34.66 1106900.0 33.83
2020-03-16 43.24 39.0 39.0 41.07 560700.0 40.09
2020-03-13 46.05 40.02 43.18 45.94 546600.0 44.84
2020-03-12 45.65 40.78 45.48 41.05 682200.0 40.07
2020-03-11 50.89 47.68 50.82 49.14 631200.0 47.97
2020-03-10 53.85 49.8 53.05 52.0 677600.0 50.76
2020-03-09 53.39 51.5 52.68 51.98 480500.0 50.74
2020-03-06 57.19 55.72 55.72 56.32 579400.0 54.98
2020-03-05 60.16 56.91 59.42 57.54 529300.0 56.17
2020-03-04 60.61 59.52 60.08 60.58 576400.0 59.13
2020-03-03 60.58 57.58 57.93 59.09 871700.0 57.68
2020-03-02 57.79 53.24 53.78 57.71 596800.0 56.33
2020-02-28 53.98 50.0 50.47 53.89 894000.0 52.6
2020-02-27 54.0 51.79 53.5 51.83 668000.0 50.59
2020-02-26 57.45 54.16 57.18 54.27 482500.0 52.98
2020-02-25 59.95 57.02 59.53 57.18 707400.0 55.82
2020-02-24 61.74 59.56 60.52 59.69 618700.0 58.27
2020-02-21 62.14 59.71 60.0 61.76 1229000.0 60.29
2020-02-20 60.34 58.66 58.8 60.27 399600.0 58.83
2020-02-19 60.41 57.63 59.93 58.72 478900.0 57.32
2020-02-18 61.05 59.5 60.39 59.87 327800.0 58.44