SPECTRUM BR-HLD Stock Price History, SPB Historical Prices

Add to My Stocks
$81.39 $0.35 (0.43%) SPB stock closing price Sep 19, 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
2018-09-19 81.99 82.29 81.32 81.39 234,949 3.24 0.72
2018-09-18 81.97 82.3 81.09 81.74 211,147 3.25 0.73
2018-09-17 83.62 83.62 81.7 82.19 256,399 3.27 0.73
2018-09-12 80.51 83.98 80.51 83.59 465,026 3.33 0.74
2018-09-10 82.75 83.39 81 81.39 327,976 3.24 0.72
2018-09-06 85.89 86.69 85.17 85.28 372,347 3.39 0.76
2018-09-05 85.19 86.3 84.28 85.93 378,744 3.42 0.76
2018-09-04 86.31 87.09 84.72 85.23 280,546 3.39 0.76
2018-08-30 88.76 88.84 87.29 87.91 327,955 3.5 0.78
2018-08-29 90.3 90.39 88.73 88.88 174,064 3.54 0.79
2018-08-28 91.5 92.05 89.86 90.32 309,710 3.59 0.8
2018-08-23 92.5 92.72 90.47 90.67 474,866 3.61 0.81
2018-08-22 92 92.55 91.36 92.4 290,091 3.68 0.82
2018-08-21 91.03 92.55 91.03 92.25 398,079 3.67 0.82
2018-08-17 89.74 90.99 89.19 90.36 315,701 3.59 0.8
2018-08-16 88.73 91 87.97 90.05 463,016 3.58 0.8
2018-08-14 85.58 87.48 85.32 87.37 449,350 3.48 0.78
2018-08-13 85.25 85.97 84.71 85.79 281,491 3.41 0.76
2018-08-09 87.83 89.64 87 87.24 281,261 3.47 0.78
2018-08-07 90.71 91.03 88.69 90.33 404,562 3.59 0.8
2018-08-06 91.87 92.21 90.7 91.03 597,359 3.62 0.81
2018-08-03 88.51 91.54 88.51 91.47 441,621 3.64 0.81
2018-08-02 86.89 89.21 85.69 88.69 406,215 3.53 0.79
2018-08-01 87.5 87.64 84.93 86.86 914,375 3.46 0.77
2018-07-31 88.15 88.64 86.17 87.37 611,491 3.48 0.78
2018-07-27 86.17 87.87 86.17 87.33 881,819 6.38 0.72
2018-07-26 79.49 88.08 79.49 86.92 2,420,963 6.35 0.72
2018-07-25 77.73 78 75.3 76.83 1,007,169 5.61 0.63
2018-07-24 77.27 78.53 76.46 77.09 811,275 5.63 0.63
2018-07-23 78.7 78.7 76.9 77.37 901,471 5.65 0.64
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
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 Price61.38Oct 09,2013
Avg Stock Price86.93

SPECTRUM BR-HLD Historical PE ratio: Past 5 years

Max PE Ratio111.5Apr 27,2017
Min PE Ratio3.24Sep 10,2018
Avg PE Ratio24.96

SPECTRUM BR-HLD Historical PS ratio: Past 5 years

Max PS Ratio0.82Aug 21,2018
Min PS Ratio0.24May 13,2014
Avg PS Ratio0.5

SPB Industry Peers

Company Price Change (%)
Weight Watchers (WTW)69.290.91 (1.3%)
Biostime Intl (BTSDF)7.490 (0%)
Masco (MAS)38.730.23 (0.6%)
Stanley Black & Decker (SWK)151.81.04 (0.69%)
Nacco Industries (NC)32.40.2 (0.62%)
Whirlpool (WHR)122.970.87 (0.71%)
Scotts Miracle-gro (SMG)79.130.11 (0.14%)

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 $81.39 and traded with a volume of 234,949 on the last trading day. SPECTRUM BR-HLD historical P/S ratio was at a high of 0.82 on Aug 21, 2018 and a low of 0.24 on May 13, 2014.