SPECTRUM BR-HLD Stock Price History, SPB Historical Prices

Add to My Stocks
$78.3 $0.9 (1.16%) SPB stock closing price Jul 20, 2018 (Closing)

We provide 10 years stock price data for free. You can download SPECTRUM BR-HLD stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with SPECTRUM BR-HLD P/E ratio, and PS ratio. The stock price was at a 5 year high of $124.43 on Apr 27, 2017 as seen from SPECTRUM BR-HLD stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-07-20 77.94 79.93 76.98 78.3 865,097 5.72 0.64
2018-07-18 78.91 79.25 75.35 78.86 1,781,854 5.76 0.65
2018-07-17 79 80.9 78.48 78.91 1,240,354 5.76 0.65
2018-07-12 84.99 85.09 83.31 84.2 285,981 14.67 1.19
2018-07-11 85.7 86.85 83.06 84.9 597,539 14.79 1.2
2018-07-10 86.92 87.76 85.54 86.14 289,224 15.01 1.22
2018-07-09 87.26 88.61 86.81 86.95 453,337 15.15 1.23
2018-07-06 86.27 87 86.02 86.86 194,764 15.13 1.23
2018-07-05 84.68 86.5 84.25 86.09 425,442 15 1.22
2018-07-03 81.81 85.06 81.18 84.68 256,305 14.75 1.2
2018-07-02 80.89 81.98 80.41 81.4 306,512 14.18 1.15
2018-06-29 83.06 83.78 81.49 81.62 595,548 14.22 1.15
2018-06-28 84.71 84.95 82.66 82.98 360,640 14.46 1.17
2018-06-27 84.23 85.24 83.38 84.74 807,683 14.76 1.2
2018-06-26 82.34 84.35 80.98 84.3 317,393 14.69 1.19
2018-06-25 83.11 83.82 81.72 82.15 549,710 14.31 1.16
2018-06-22 82.16 83.53 82 83.35 1,202,004 14.52 1.18
2018-06-21 82.45 82.92 81.19 81.7 536,861 14.23 1.16
2018-06-20 81.85 82.58 80.65 82.31 393,628 14.34 1.16
2018-06-19 79.92 82.31 79.6 81.73 332,948 14.24 1.16
2018-06-18 78.28 80.29 77.79 80.18 305,571 13.97 1.13
2018-06-15 78.64 79.39 77.32 78.5 647,959 13.68 1.11
2018-06-14 80.39 80.63 78.92 79.04 547,049 13.77 1.12
2018-06-13 81.76 81.94 79.03 79.87 530,162 13.92 1.13
2018-06-12 80.63 81.91 80.2 81.53 311,430 14.2 1.15
2018-06-11 81.8 82.68 79.88 80.5 437,522 14.02 1.14
2018-06-08 80.49 81.85 80.17 81.51 432,849 14.2 1.15
2018-06-07 81.92 82.31 80.42 80.82 578,196 14.08 1.14
2018-06-06 80.57 81.79 79.5 81.5 524,896 14.2 1.15
2018-06-05 82.25 82.67 80.16 80.51 682,655 14.03 1.14
2018-06-04 81.69 82.74 80.89 82.09 286,061 14.3 1.16
2018-06-01 79.94 82.3 79.4 81.71 412,053 14.24 1.16
2018-05-31 82.88 83.17 78.13 79.69 2,701,026 13.88 1.13
2018-05-30 81.77 84.36 81.57 83.36 1,309,258 14.52 1.18
2018-05-29 79.67 81.88 79.64 81.8 727,365 14.25 1.16
2018-05-28 0 0 0 80.26 0 - -
2018-05-25 79.43 80.4 77.7 80.26 765,711 13.98 1.13
2018-05-24 77.62 80.28 76.5 79.5 663,156 13.85 1.12
2018-05-23 79.13 79.5 76.25 77.67 748,921 13.53 1.1
2018-05-22 79.4 81.33 78.94 79.13 502,662 13.79 1.12
2018-05-21 78 79.86 77.13 79.05 525,805 13.77 1.12
2018-05-18 79.04 79.04 75.37 77.61 1,211,784 13.52 1.1
2018-05-17 75.97 78.75 75.01 78.75 1,023,263 13.72 1.11
2018-05-16 73.82 75.83 73.29 75.6 720,418 13.17 1.07
2018-05-15 74.49 74.49 71.51 74 1,670,806 12.89 1.05
2018-05-14 74.56 75.48 74.21 75.17 435,315 13.1 1.06
2018-05-11 73.89 74.9 73.06 74.49 830,610 12.98 1.05
2018-05-10 72.9 74.41 72.35 73.73 1,143,159 12.85 1.04
2018-05-09 71.42 72.93 70.63 72.89 434,485 12.7 1.03
2018-05-08 74.56 74.56 71.46 71.7 934,796 12.49 1.01
2018-05-07 73.85 74.2 73.01 73.95 684,040 12.88 1.05
2018-05-04 72.37 73.81 71.17 73.76 1,473,550 12.85 1.04
2018-05-03 73.51 73.89 71.12 72.91 800,189 12.7 1.03
2018-05-02 74.93 75.13 73.25 73.95 697,997 12.88 1.05
2018-05-01 72.1 75.57 71.75 75.03 1,356,169 13.07 1.06
2018-04-30 70.74 72.54 70.05 72.1 2,138,831 12.56 1.02
2018-04-27 73.43 74.83 69.03 71.03 2,378,676 12.38 1
2018-04-26 76.5 76.78 60.13 75.01 11,945,962 11.18 0.97
2018-04-25 94.53 95.8 93.48 94.23 636,913 14.04 1.22
2018-04-24 95.21 96.01 94.35 95 426,288 14.16 1.23
2018-04-23 97.67 98.59 94.48 95.06 526,154 14.17 1.23
2018-04-20 99.48 99.48 97.04 97.66 1,100,495 14.55 1.27
2018-04-19 97.76 100.5 97.4 99.28 602,889 14.8 1.29
2018-04-18 98.73 99.6 96.7 99.24 622,700 14.79 1.29
2018-04-17 99.45 99.86 98.45 99.12 547,441 14.77 1.29
2018-04-16 98.1 99.88 97.54 99.18 380,667 14.78 1.29
2018-04-13 98.17 98.52 97.15 98.06 335,045 14.61 1.27
2018-04-12 98.91 98.91 97.03 98 848,554 14.61 1.27
2018-04-11 97.72 98.85 97.38 98.48 233,604 14.68 1.28
2018-04-10 98.58 98.97 96.3 98.32 630,270 14.65 1.28
2018-04-09 98.03 99.34 96.76 97.87 442,992 14.59 1.27
2018-04-06 98.2 100.59 96.02 97.86 445,445 14.58 1.27
2018-04-05 99.73 101.33 99.08 99.3 510,541 14.8 1.29
2018-04-04 97.19 99.72 96.95 99.44 403,543 14.82 1.29
2018-04-03 99.38 99.98 97.39 99.24 464,963 14.79 1.29
2018-04-02 103 103.05 95.74 99.25 943,438 14.79 1.29
2018-03-30 0 0 0 103.7 0 - -
2018-03-29 97 104.37 96.1 103.7 2,535,459 15.46 1.35
2018-03-28 90.13 91.21 89.78 90.12 314,326 13.43 1.17
2018-03-27 92.4 92.4 89.37 90.12 555,185 13.43 1.17
2018-03-26 93.15 93.82 91.67 92.31 345,521 13.76 1.2
2018-03-23 92.75 94.23 92.4 92.52 444,896 13.79 1.2
2018-03-22 93.43 94.4 92.26 92.72 577,822 13.82 1.2
2018-03-21 95.19 95.19 93.66 93.9 358,308 13.99 1.22
2018-03-20 95.96 96.81 94.62 95.5 275,868 14.23 1.24
2018-03-19 95.66 96.29 94.03 96.11 388,233 14.32 1.25
2018-03-16 92.59 96.63 92.59 95.79 523,487 14.28 1.24
2018-03-15 95.17 95.52 91.78 93.05 622,481 13.87 1.21
2018-03-14 96.03 96.04 95.04 95.18 440,356 14.19 1.24
Get more Data

SPECTRUM BR-HLD Stock History Chart

View SPB PE ratio, PS ratio stocks charts and compare with peers.
SPB Chart
Note: Compare SPECTRUM BR-HLD stock price history with the index and industry peers.

SPECTRUM BR-HLD Stock Price History: Past 5 years

Max Stock Price124.43Apr 27,2017
Min Stock Price49.1Jul 23,2013
Avg Stock Price85.91

SPECTRUM BR-HLD Historical PE ratio: Past 5 years

Max PE Ratio111.5Apr 27,2017
Min PE Ratio5.07May 08,2018
Avg PE Ratio25.64

SPECTRUM BR-HLD Historical PS ratio: Past 5 years

Max PS Ratio0.77Apr 25,2017
Min PS Ratio0.23Jul 22,2013
Avg PS Ratio0.49

SPB Industry Peers

Company Price Change (%)
Energizer Holdings (ENR)63.910.54 (0.85%)
Edgewell Personal Care (EPC)52.820.78 (1.5%)
Advanced Battery Tech (ABAT)0.040 (0%)
Ultralife (ULBI)10.150.15 (1.5%)
Central Garden & Pet (CENT)43.550.39 (0.89%)
Nacco Industries (NC)32.70.05 (0.15%)
Aer Energy (AERN)00 (0%)

We provide SPECTRUM BR-HLD share price history along with PE ratio and PS ratio for doing SPECTRUM BR-HLD fundamental analysis. The price movement is easily depicted in the SPECTRUM BR-HLD stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. SPB stock closed at $78.3 and traded with a volume of 865,097 on the last trading day. SPECTRUM BR-HLD historical P/S ratio was at a high of 0.77 on Apr 25, 2017 and a low of 0.23 on Jul 22, 2013.