Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spectrum Brands Holdings Inc (NY: SPB )

90.65 +1.05 (+1.17%)
Official Closing Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 504.12 509.44 501.59 504.65 98,587 +0.95(+0.19%)
Oct 29, 2015 492.54 504.07 491.85 503.70 31,876 +11.27(+2.29%)
Oct 28, 2015 491.06 495.01 487.43 492.43 25,885 +1.84(+0.38%)
Oct 27, 2015 489.90 491.38 486.48 490.59 46,370 -0.84(-0.17%)
Oct 26, 2015 494.85 496.91 491.22 491.43 28,934 -5.48(-1.10%)
Oct 23, 2015 503.07 505.96 494.91 496.91 38,954 -2.11(-0.42%)
Oct 22, 2015 491.69 500.54 491.69 499.01 22,787 +10.21(+2.09%)
Oct 21, 2015 489.54 496.06 487.75 488.80 31,591 +0.53(+0.11%)
Oct 20, 2015 488.59 491.90 487.38 488.27 31,457 -3.58(-0.73%)
Oct 19, 2015 490.69 492.85 488.01 491.85 20,354 -0.53(-0.11%)
Oct 16, 2015 488.54 494.49 486.90 492.38 32,482 +4.27(+0.87%)
Oct 15, 2015 489.69 491.83 486.27 488.11 43,561 -0.53(-0.11%)
Oct 14, 2015 501.44 503.12 487.27 488.64 47,032 -14.21(-2.83%)
Oct 13, 2015 507.23 512.07 498.96 502.86 64,082 -5.32(-1.05%)
Oct 12, 2015 509.54 512.07 507.02 508.17 32,487 -1.26(-0.25%)
Oct 09, 2015 504.33 512.12 503.70 509.44 34,389 +5.53(+1.10%)
Oct 08, 2015 501.80 505.62 499.96 503.91 48,010 +0.84(+0.17%)
Oct 07, 2015 502.80 505.44 498.75 503.07 54,771 +2.16(+0.43%)
Oct 06, 2015 507.91 509.54 500.43 500.91 52,823 -6.53(-1.29%)
Oct 05, 2015 505.01 511.81 501.22 507.44 261,157 +5.42(+1.08%)
Oct 02, 2015 481.06 504.38 480.22 502.01 97,709 +15.69(+3.23%)
Oct 01, 2015 480.95 487.64 475.53 486.32 55,319 +4.53(+0.94%)
Sep 30, 2015 473.90 482.06 470.37 481.80 67,488 +10.48(+2.22%)
Sep 29, 2015 472.53 474.74 464.79 471.32 58,353 -1.79(-0.38%)
Sep 28, 2015 489.22 489.32 469.69 473.11 86,093 -16.85(-3.44%)
Sep 25, 2015 493.75 497.01 486.48 489.96 67,487 +3.26(+0.67%)
Sep 24, 2015 487.22 492.17 480.95 486.69 96,833 -3.05(-0.62%)
Sep 23, 2015 494.01 494.17 488.69 489.75 52,409 -4.42(-0.89%)
Sep 22, 2015 502.75 502.75 493.49 494.17 53,075 -10.58(-2.10%)
Sep 21, 2015 510.12 513.02 503.65 504.75 39,961 -4.00(-0.79%)
Sep 18, 2015 510.49 513.60 507.12 508.75 60,195 -5.90(-1.15%)
Sep 17, 2015 515.70 520.23 512.33 514.65 45,998 -1.37(-0.27%)
Sep 16, 2015 512.23 518.76 510.86 516.02 27,430 +5.74(+1.12%)
Sep 15, 2015 507.75 513.23 504.07 510.28 23,559 +2.74(+0.54%)
Sep 14, 2015 507.81 509.12 505.44 507.54 15,482 +0.05(+0.01%)
Sep 11, 2015 499.01 507.96 498.12 507.49 25,073 +7.27(+1.45%)
Sep 10, 2015 500.12 506.75 497.96 500.22 56,215 -3.84(-0.76%)
Sep 09, 2015 516.07 516.07 503.28 504.07 34,307 -8.21(-1.60%)
Sep 08, 2015 513.07 517.18 509.12 512.28 24,824 +3.95(+0.78%)
Sep 04, 2015 512.60 508.33 508.33 508.33 26,400 -6.21(-1.21%)
Sep 03, 2015 512.60 517.55 510.38 514.54 28,993 +2.69(+0.52%)
Sep 02, 2015 504.12 512.44 504.12 511.86 46,570 +6.47(+1.28%)
Sep 01, 2015 510.96 511.39 499.64 505.38 40,470 -12.06(-2.33%)
Aug 31, 2015 518.86 521.18 511.99 517.44 39,782 -2.00(-0.39%)
Aug 28, 2015 514.28 519.49 511.96 519.44 32,639 +5.16(+1.00%)
Aug 27, 2015 510.49 517.07 506.28 514.28 30,465 +7.00(+1.38%)
Aug 26, 2015 497.96 508.75 487.11 507.28 69,272 +14.80(+3.00%)
Aug 25, 2015 511.75 513.07 489.69 492.48 69,703 -13.32(-2.63%)
Aug 24, 2015 503.70 511.60 490.69 505.81 87,490 -9.11(-1.77%)
Aug 21, 2015 511.86 519.12 509.60 514.91 73,745 +1.58(+0.31%)
Aug 20, 2015 519.34 522.02 511.75 513.33 68,088 -11.32(-2.16%)
Aug 19, 2015 527.92 528.71 521.86 524.65 39,688 -4.69(-0.89%)
Aug 18, 2015 532.55 535.34 529.02 529.34 16,481 -3.32(-0.62%)
Aug 17, 2015 529.60 535.24 524.34 532.66 21,207 +2.16(+0.41%)
Aug 14, 2015 526.28 533.55 526.28 530.50 27,538 +1.37(+0.26%)
Aug 13, 2015 527.34 529.87 524.65 529.13 26,170 +0.16(+0.03%)
Aug 12, 2015 531.02 532.13 520.49 528.97 43,311 -4.26(-0.80%)
Aug 11, 2015 528.34 535.82 526.55 533.24 85,624 +3.00(+0.57%)
Aug 10, 2015 534.13 535.60 526.81 530.23 53,127 -0.05(-0.01%)
Aug 07, 2015 539.61 542.66 527.55 530.29 117,683 -10.79(-1.99%)
Aug 06, 2015 541.50 544.55 539.39 541.08 81,148 -2.63(-0.48%)
Aug 05, 2015 558.66 560.98 536.08 543.71 101,716 -13.85(-2.48%)
Aug 04, 2015 558.03 560.93 552.03 557.56 40,065 +0.74(+0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.