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

Spectrum Brands Holdings Inc (NY: SPB )

89.74 +2.12 (+2.42%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 30, 2015 486.97 486.97 477.55 481.34 82,535 -5.42(-1.11%)
Apr 29, 2015 473.86 494.45 473.81 486.76 94,155 +23.06(+4.97%)
Apr 28, 2015 460.07 464.44 459.91 463.70 27,708 +2.58(+0.56%)
Apr 27, 2015 462.39 464.28 459.54 461.12 27,486 -0.58(-0.13%)
Apr 24, 2015 462.07 463.02 459.28 461.70 58,322 +0.79(+0.17%)
Apr 23, 2015 459.60 462.81 459.44 460.91 29,437 +0.26(+0.06%)
Apr 22, 2015 460.39 461.97 458.97 460.65 24,413 +1.11(+0.24%)
Apr 21, 2015 463.81 464.02 456.54 459.54 41,388 -0.58(-0.13%)
Apr 20, 2015 460.75 461.91 457.65 460.12 30,196 +2.63(+0.58%)
Apr 17, 2015 461.23 463.07 456.33 457.49 32,830 -7.00(-1.51%)
Apr 16, 2015 462.12 464.60 460.60 464.49 29,289 +2.42(+0.52%)
Apr 15, 2015 462.33 466.65 459.91 462.07 25,802 +1.21(+0.26%)
Apr 14, 2015 460.28 463.39 457.49 460.86 37,944 -0.84(-0.18%)
Apr 13, 2015 462.12 465.55 459.86 461.70 31,536 +1.05(+0.23%)
Apr 10, 2015 461.60 465.02 459.28 460.65 26,911 -0.58(-0.13%)
Apr 09, 2015 464.39 466.70 459.07 461.23 24,509 -2.53(-0.54%)
Apr 08, 2015 467.28 470.07 460.70 463.76 54,596 -2.63(-0.56%)
Apr 07, 2015 460.75 469.50 458.39 466.39 77,097 +5.11(+1.11%)
Apr 06, 2015 462.76 462.76 452.86 461.28 343,291 -3.26(-0.70%)
Apr 02, 2015 460.28 464.55 464.55 464.55 149,356 -4.63(-0.99%)
Apr 01, 2015 472.07 473.50 461.63 469.18 91,168 -2.32(-0.49%)
Mar 31, 2015 476.50 479.44 469.86 471.50 67,672 -7.37(-1.54%)
Mar 30, 2015 477.71 481.76 475.76 478.87 55,217 +5.21(+1.10%)
Mar 27, 2015 477.34 480.65 473.29 473.65 44,145 -3.84(-0.80%)
Mar 26, 2015 476.44 482.44 474.13 477.50 41,875 -3.79(-0.79%)
Mar 25, 2015 493.71 496.01 478.13 481.29 41,508 -12.69(-2.57%)
Mar 24, 2015 492.03 496.40 489.82 493.98 51,297 +2.79(+0.57%)
Mar 23, 2015 492.87 494.66 490.03 491.19 20,586 -0.16(-0.03%)
Mar 20, 2015 494.87 494.87 487.08 491.34 31,024 +0.11(+0.02%)
Mar 19, 2015 486.87 491.39 486.18 491.24 46,017 +4.37(+0.90%)
Mar 18, 2015 481.39 488.29 477.08 486.87 32,810 +6.37(+1.33%)
Mar 17, 2015 481.66 483.66 477.23 480.50 50,391 -4.58(-0.94%)
Mar 16, 2015 482.24 491.13 476.34 485.08 64,090 +1.69(+0.35%)
Mar 13, 2015 489.55 493.03 482.18 483.39 45,274 -8.00(-1.63%)
Mar 12, 2015 485.97 492.76 484.92 491.39 29,831 +5.47(+1.13%)
Mar 11, 2015 485.81 486.50 481.08 485.92 56,171 +1.58(+0.33%)
Mar 10, 2015 488.66 488.92 484.29 484.34 37,578 -7.42(-1.51%)
Mar 09, 2015 492.71 494.82 488.24 491.76 30,204 +1.11(+0.23%)
Mar 06, 2015 495.87 503.93 488.18 490.66 50,770 -6.90(-1.39%)
Mar 05, 2015 502.45 502.71 494.98 497.56 47,504 -2.26(-0.45%)
Mar 04, 2015 499.03 499.35 492.45 499.82 46,684 +0.47(+0.09%)
Mar 03, 2015 500.13 500.13 495.66 499.35 36,323 -1.00(-0.20%)
Mar 02, 2015 494.76 501.29 492.76 500.35 34,138 +7.16(+1.45%)
Feb 27, 2015 495.19 495.45 487.55 493.19 47,753 -1.16(-0.23%)
Feb 26, 2015 497.24 497.24 491.08 494.34 31,136 -3.90(-0.78%)
Feb 25, 2015 496.34 498.34 493.98 498.24 29,650 +3.37(+0.68%)
Feb 24, 2015 500.13 500.13 493.24 494.87 60,443 -4.69(-0.94%)
Feb 23, 2015 494.40 499.92 491.55 499.56 49,982 +5.42(+1.10%)
Feb 20, 2015 494.76 494.76 487.55 494.13 43,014 +0.79(+0.16%)
Feb 19, 2015 495.40 497.24 491.24 493.34 31,531 +1.42(+0.29%)
Feb 18, 2015 496.61 499.56 488.92 491.92 45,908 -6.00(-1.21%)
Feb 17, 2015 493.40 499.79 489.97 497.92 56,584 +2.79(+0.56%)
Feb 13, 2015 490.92 495.13 495.13 495.13 29,138 +4.21(+0.86%)
Feb 12, 2015 488.39 491.45 485.34 490.92 32,595 +3.11(+0.64%)
Feb 11, 2015 488.03 490.24 482.08 487.81 50,682 -0.74(-0.15%)
Feb 10, 2015 490.55 491.76 484.50 488.55 63,055 -0.11(-0.02%)
Feb 09, 2015 491.29 493.08 486.18 488.66 70,623 -4.79(-0.97%)
Feb 06, 2015 501.77 501.77 490.03 493.45 89,063 -7.90(-1.58%)
Feb 05, 2015 504.45 511.51 497.13 501.35 125,499 +11.53(+2.35%)
Feb 04, 2015 484.02 490.97 483.29 489.82 99,460 +4.32(+0.89%)
Feb 03, 2015 480.97 486.39 476.29 485.50 50,821 +4.90(+1.02%)
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.