Spectrum Brands

SPB
🏛️ usa →
52.59
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 99.71 101.88 99.42 101.72 0.2M
2021-12-30 101.19 101.85 100.01 100.09 0.1M
2021-12-29 102.08 102.46 100.65 100.78 0.2M
2021-12-28 101.76 102.33 101.16 101.60 0.2M
2021-12-27 98.53 101.77 98.09 101.67 0.2M
2021-12-23 98.49 99.43 98.44 98.81 0.2M
2021-12-22 98.32 98.86 97.21 98.14 0.2M
2021-12-21 96.16 98.14 96.16 98.14 0.3M
2021-12-20 95.44 96.04 92.67 95.15 0.5M
2021-12-17 97.00 98.58 96.16 96.52 0.4M
2021-12-16 97.71 99.31 97.08 97.59 0.4M
2021-12-15 95.51 97.48 94.81 97.01 0.5M
2021-12-14 96.65 98.15 95.43 95.80 0.3M
2021-12-13 96.90 97.86 95.95 96.60 0.3M
2021-12-10 98.55 98.55 97.30 97.60 0.2M
2021-12-09 98.86 99.64 97.82 97.82 0.2M
2021-12-08 98.89 100.84 98.89 99.86 0.3M
2021-12-07 99.27 100.73 98.08 99.02 0.4M
2021-12-06 99.71 101.77 99.10 99.97 0.4M
2021-12-03 101.89 101.89 98.18 99.00 0.6M
2021-12-02 99.61 102.11 99.61 101.07 0.4M
2021-12-01 101.55 101.74 99.14 99.50 0.4M
2021-11-30 101.40 101.40 99.65 100.10 0.5M
2021-11-29 103.04 103.16 101.45 102.17 0.3M
2021-11-26 102.97 103.82 101.85 102.42 0.1M
2021-11-24 105.21 105.75 104.28 104.70 0.2M
2021-11-23 106.31 106.91 105.57 106.02 0.2M
2021-11-22 105.13 107.22 104.80 106.37 0.3M
2021-11-19 104.80 106.14 103.76 105.08 0.3M
2021-11-18 105.55 106.48 104.05 105.50 0.5M
2021-11-17 104.38 105.81 103.49 105.76 0.5M
2021-11-16 105.20 105.72 104.02 104.13 0.4M
2021-11-15 104.02 105.47 102.47 104.77 0.7M
2021-11-12 95.50 106.00 95.50 102.72 1.4M
2021-11-11 94.36 95.72 93.37 94.07 0.6M
2021-11-10 96.75 98.31 93.96 94.26 0.9M
2021-11-09 96.53 97.70 96.11 96.75 1.0M
2021-11-08 97.23 98.00 96.00 96.80 1.7M
2021-11-05 95.84 97.52 94.93 96.75 1.9M
2021-11-04 96.09 96.99 94.27 95.04 0.6M
2021-11-03 94.62 97.35 94.35 96.38 0.3M
2021-11-02 94.13 95.37 93.30 94.90 0.3M
2021-11-01 94.46 95.33 93.45 93.87 0.4M
2021-10-29 94.28 95.40 92.94 93.75 0.2M
2021-10-27 94.16 94.17 91.83 91.86 0.3M
2021-10-26 95.39 95.89 93.54 93.97 0.4M
2021-10-25 95.08 95.99 94.44 94.55 0.3M
2021-10-22 95.12 96.08 94.81 95.26 0.2M
2021-10-21 93.96 95.23 93.27 95.15 0.3M
2021-10-20 93.97 95.82 93.97 94.49 0.2M
2021-10-19 95.15 95.53 94.00 94.30 0.3M
2021-10-18 96.20 96.77 95.13 95.28 0.3M
2021-10-15 97.95 98.43 96.27 96.60 0.2M
2021-10-14 94.86 97.84 94.70 97.50 0.3M
2021-10-13 96.04 96.04 94.18 94.51 0.3M
2021-10-12 95.23 97.03 94.98 95.75 0.3M
2021-10-11 95.22 96.64 94.98 95.23 0.4M
2021-10-08 95.80 96.76 95.09 95.22 0.4M
2021-10-07 96.05 97.23 95.97 96.10 0.4M
2021-10-06 96.43 97.63 94.88 95.72 0.5M
2021-10-05 98.38 99.34 96.95 97.36 0.5M
2021-10-04 97.49 99.05 97.00 97.86 0.4M
2021-10-01 95.89 98.47 95.87 98.06 0.4M
2021-09-30 96.90 97.24 95.20 95.67 0.3M
2021-09-29 96.19 97.46 95.12 96.57 0.3M
2021-09-28 94.66 96.26 94.01 95.78 0.3M
2021-09-27 94.82 96.52 94.82 95.25 0.3M
2021-09-24 93.97 95.83 93.97 94.84 0.5M
2021-09-23 93.14 97.20 92.98 94.13 0.7M
2021-09-22 92.52 93.28 91.82 92.75 0.4M
2021-09-21 91.97 92.78 91.04 91.65 0.4M
2021-09-20 92.20 92.73 90.63 91.97 0.4M
2021-09-17 93.85 93.88 92.10 93.62 0.6M
2021-09-16 94.46 95.27 93.00 93.74 0.6M
2021-09-15 94.00 95.09 93.01 94.85 0.6M
2021-09-14 94.00 94.92 91.50 93.91 0.8M
2021-09-13 92.74 95.07 92.47 94.53 0.6M
2021-09-10 90.48 93.29 90.09 92.33 0.8M
2021-09-09 92.08 93.14 89.78 90.50 1.6M
2021-09-08 78.43 97.83 78.22 93.08 3.4M
2021-09-07 78.75 79.50 78.24 79.02 0.5M
2021-09-03 78.31 79.03 77.90 78.72 0.2M
2021-09-02 78.59 79.38 78.01 78.56 0.2M
2021-09-01 78.00 78.95 77.85 78.38 0.2M
2021-08-31 78.91 79.22 77.70 78.06 0.4M
2021-08-30 80.32 80.77 78.97 79.08 0.2M
2021-08-27 78.97 81.11 78.95 80.79 0.2M
2021-08-26 80.18 80.18 78.50 78.72 0.4M
2021-08-25 78.88 80.95 78.74 80.18 0.3M
2021-08-24 77.97 79.54 77.59 79.22 0.3M
2021-08-23 77.70 78.33 76.80 77.79 0.3M
2021-08-20 76.53 77.90 75.66 77.48 0.3M
2021-08-19 78.00 78.58 76.03 76.52 0.3M
2021-08-18 79.62 79.62 78.32 78.61 0.4M
2021-08-17 78.73 79.75 77.94 79.70 0.5M
2021-08-16 79.25 79.76 78.65 79.50 0.3M
2021-08-13 81.00 81.00 79.17 79.56 0.3M
2021-08-12 81.32 81.50 79.95 80.25 0.3M
2021-08-11 82.00 82.03 79.93 81.55 0.4M
2021-08-10 81.26 82.31 79.14 82.00 0.6M
2021-08-09 82.01 82.63 80.44 81.56 0.7M
2021-08-06 80.00 82.34 76.31 80.06 0.8M
2021-08-05 83.28 84.24 82.90 83.11 0.2M
2021-08-04 85.53 86.62 83.02 83.24 0.3M
2021-08-03 85.39 85.96 83.68 85.76 0.2M
2021-08-02 87.65 88.59 85.21 85.22 0.5M
2021-07-30 87.77 88.31 86.76 87.35 0.3M
2021-07-29 86.84 88.71 86.60 88.05 0.2M
2021-07-28 87.55 88.48 86.09 86.68 0.4M
2021-07-27 86.91 88.31 86.33 87.59 0.3M
2021-07-26 86.45 87.60 86.27 87.36 0.3M
2021-07-23 84.83 86.78 84.60 86.61 0.4M
2021-07-22 83.81 85.48 83.14 84.77 0.3M
2021-07-21 84.07 85.09 83.70 84.12 0.4M
2021-07-20 81.82 84.00 81.46 83.50 0.4M
2021-07-19 83.16 83.81 80.51 81.40 0.5M
2021-07-16 83.00 85.30 82.88 84.81 0.9M
2021-07-15 80.02 82.99 77.75 82.07 1.4M
2021-07-14 80.26 81.21 79.80 80.26 0.2M
2021-07-13 81.61 81.68 79.64 79.78 0.2M
2021-07-12 81.78 82.05 80.79 81.79 0.2M
2021-07-09 80.83 82.89 80.83 82.07 0.2M
2021-07-08 81.21 81.83 79.66 80.19 0.3M
2021-07-07 82.66 83.96 81.39 82.33 0.2M
2021-07-06 84.35 84.98 82.33 83.00 0.2M
2021-07-02 83.52 84.98 83.25 84.40 0.2M
2021-07-01 85.56 85.64 83.08 83.44 0.3M
2021-06-30 84.23 85.33 84.23 85.04 0.2M
2021-06-29 85.37 85.93 83.86 84.59 0.2M
2021-06-28 85.75 85.75 83.27 85.12 0.3M
2021-06-25 83.09 85.79 82.88 85.44 0.6M
2021-06-24 82.68 83.98 82.16 83.47 0.2M
2021-06-23 82.96 83.00 81.50 82.10 0.3M
2021-06-22 83.28 83.68 82.06 82.83 0.4M
2021-06-21 82.58 82.94 82.01 82.66 0.2M
2021-06-18 81.01 82.37 80.39 81.81 0.3M
2021-06-17 84.80 84.80 82.01 82.32 0.3M
2021-06-16 85.35 85.39 83.96 84.77 0.2M
2021-06-15 85.17 86.01 84.61 85.16 0.2M
2021-06-14 86.79 86.85 85.04 85.13 0.1M
2021-06-11 86.35 86.92 85.20 86.44 0.2M
2021-06-10 86.98 87.21 86.01 86.13 0.2M
2021-06-09 88.25 88.25 86.51 86.59 0.2M
2021-06-08 86.25 88.52 85.75 88.23 0.2M
2021-06-07 86.24 86.24 84.83 85.96 0.2M
2021-06-04 87.66 88.10 85.52 86.24 0.2M
2021-06-03 86.95 87.48 85.76 87.42 0.2M
2021-06-02 89.26 89.26 86.99 87.11 0.6M
2021-06-01 89.47 89.61 88.71 89.00 0.2M
2021-05-28 89.00 89.75 88.76 88.89 0.2M
2021-05-27 90.22 91.00 88.85 89.00 0.2M
2021-05-26 88.70 90.27 88.70 90.02 0.4M
2021-05-25 90.47 90.85 88.35 88.35 0.5M
2021-05-24 90.63 91.09 90.18 90.30 0.2M
2021-05-21 89.80 91.25 89.78 90.20 0.1M
2021-05-20 90.79 90.81 89.43 89.95 0.2M
2021-05-19 88.78 90.67 88.78 90.61 0.2M
2021-05-18 92.27 92.83 90.34 90.37 0.2M
2021-05-17 92.00 92.88 91.41 92.25 0.2M
2021-05-14 92.85 93.63 91.99 92.27 0.2M
2021-05-13 90.50 93.07 90.50 92.36 0.3M
2021-05-12 92.06 92.41 90.00 90.10 0.3M
2021-05-11 94.06 94.06 91.20 92.34 0.3M
2021-05-10 96.14 97.27 94.87 94.94 0.3M
2021-05-07 90.75 95.06 90.75 94.71 0.7M
2021-05-06 88.87 91.59 88.87 91.57 0.4M
2021-05-05 88.15 88.50 86.66 88.29 0.2M
2021-05-04 88.29 88.73 86.79 88.06 0.2M
2021-05-03 88.80 89.55 87.69 88.51 0.3M
2021-04-30 89.40 89.79 87.90 88.14 0.2M
2021-04-29 89.59 90.40 88.93 89.82 0.1M
2021-04-28 89.72 89.96 88.75 89.36 0.2M
2021-04-27 89.02 89.38 88.01 89.10 0.2M
2021-04-26 88.94 89.50 88.45 89.01 0.2M
2021-04-23 88.10 88.83 87.10 88.42 0.3M
2021-04-22 88.45 88.86 86.88 87.76 0.3M
2021-04-21 87.21 89.71 87.00 88.52 0.3M
2021-04-20 88.55 88.55 86.21 86.96 0.2M
2021-04-19 89.05 89.08 88.24 88.86 0.1M
2021-04-16 90.26 90.51 88.56 88.86 0.3M
2021-04-15 89.94 89.94 87.26 89.83 0.2M
2021-04-14 89.31 90.25 88.58 89.32 0.2M
2021-04-13 91.55 91.55 88.99 89.62 0.2M
2021-04-12 90.45 92.12 89.75 91.76 0.3M
2021-04-09 89.83 90.62 88.93 90.52 0.2M
2021-04-08 88.87 90.13 87.51 89.93 0.4M
2021-04-07 89.06 89.87 88.06 88.99 0.2M
2021-04-06 87.42 90.59 87.42 89.24 0.5M
2021-04-05 87.24 88.05 86.34 87.61 0.3M
2021-04-01 85.09 87.10 83.81 86.52 0.4M
2021-03-31 85.66 87.79 84.90 85.00 0.4M
2021-03-30 83.25 85.47 82.85 85.24 0.4M
2021-03-29 84.17 85.67 83.01 83.28 0.3M
2021-03-26 83.38 84.17 82.44 84.13 0.1M
2021-03-25 80.89 83.19 79.82 82.99 0.2M
2021-03-24 81.90 83.33 81.12 81.35 0.3M
2021-03-23 84.48 84.48 80.72 81.48 0.4M
2021-03-22 87.37 87.77 84.84 85.14 0.3M
2021-03-19 84.42 87.24 81.93 86.92 0.6M
2021-03-18 86.20 87.33 84.78 84.83 0.4M
2021-03-17 85.76 87.19 84.72 86.09 0.9M
2021-03-16 84.99 85.86 84.43 85.00 0.4M
2021-03-15 84.89 85.22 83.54 85.07 0.2M
2021-03-12 85.46 85.57 83.87 84.61 0.3M
2021-03-11 85.50 86.75 84.89 85.30 0.2M
2021-03-10 82.42 86.06 82.06 85.39 0.3M
2021-03-09 82.98 83.68 81.59 82.84 0.3M
2021-03-08 81.64 84.13 81.11 82.20 0.5M
2021-03-05 78.37 81.08 75.78 81.01 0.5M
2021-03-04 80.00 81.33 76.34 77.62 0.4M
2021-03-03 81.00 81.86 80.15 80.43 0.2M
2021-03-02 79.53 81.88 79.30 80.88 0.4M
2021-03-01 78.95 81.57 78.72 80.17 0.3M
2021-02-26 78.53 79.47 77.09 77.55 0.4M
2021-02-25 80.84 81.83 77.69 78.12 0.2M
2021-02-24 80.30 82.28 79.78 80.71 0.3M
2021-02-23 81.97 82.50 79.74 80.94 0.3M
2021-02-22 81.53 83.30 81.53 82.46 0.2M
2021-02-19 82.53 83.70 82.26 82.61 0.3M
2021-02-18 83.35 83.81 81.46 82.32 0.2M
2021-02-17 83.92 84.39 81.47 83.82 0.3M
2021-02-16 84.00 85.39 83.37 84.44 0.3M
2021-02-12 82.73 83.59 81.83 83.52 0.2M
2021-02-11 82.43 84.09 82.34 82.92 0.3M
2021-02-10 82.53 82.88 81.15 82.15 0.3M
2021-02-09 83.09 83.21 81.66 82.22 0.2M
2021-02-08 83.84 84.86 80.84 83.34 0.4M
2021-02-05 83.62 85.54 81.90 82.77 0.8M
2021-02-04 79.34 81.11 78.35 80.79 0.4M
2021-02-03 79.20 79.67 78.33 79.20 0.3M
2021-02-02 79.04 79.70 77.79 79.07 0.3M
2021-02-01 76.00 78.53 75.42 78.20 0.3M
2021-01-29 77.56 78.00 75.53 75.57 0.4M
2021-01-28 75.80 77.79 75.50 77.25 0.4M
2021-01-27 75.05 77.90 74.26 75.90 0.5M
2021-01-26 78.48 78.53 76.12 76.50 0.2M
2021-01-25 78.40 79.57 77.95 78.26 0.3M
2021-01-22 78.71 78.71 77.40 78.32 0.4M
2021-01-21 80.16 80.52 79.04 79.13 0.2M
2021-01-20 81.96 81.96 80.24 80.47 0.2M
2021-01-19 81.56 82.11 80.71 81.76 0.3M
2021-01-15 80.16 81.43 79.25 80.82 0.3M
2021-01-14 82.46 83.18 80.42 80.50 0.3M
2021-01-13 84.44 84.80 81.75 82.40 0.3M
2021-01-12 81.82 82.51 80.99 81.08 0.2M
2021-01-11 80.26 82.55 80.05 81.94 0.2M
2021-01-08 80.76 81.39 79.99 81.07 0.3M
2021-01-07 80.78 80.98 78.58 79.57 0.4M
2021-01-06 79.20 81.70 79.20 80.32 0.6M
2021-01-05 78.50 79.57 77.98 79.03 0.3M
2021-01-04 79.36 79.95 77.06 78.10 0.3M