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, 2013 293.92 296.98 293.55 294.82 49,620 -0.90(-0.30%)
Apr 29, 2013 295.87 297.76 294.29 295.71 35,428 +0.16(+0.05%)
Apr 26, 2013 300.34 300.34 294.92 295.55 74,949 -1.47(-0.50%)
Apr 25, 2013 298.87 300.61 296.19 297.03 42,885 -2.00(-0.67%)
Apr 24, 2013 309.24 310.78 298.03 299.03 88,261 -11.79(-3.79%)
Apr 23, 2013 304.08 311.66 303.13 310.82 28,423 +10.00(+3.32%)
Apr 22, 2013 299.24 303.19 296.05 300.82 39,599 +1.21(+0.40%)
Apr 19, 2013 298.87 299.92 297.98 299.61 52,535 +0.79(+0.26%)
Apr 18, 2013 298.98 303.19 297.40 298.82 59,831 +1.53(+0.51%)
Apr 17, 2013 300.92 302.40 294.13 297.29 41,937 -5.16(-1.71%)
Apr 16, 2013 299.55 302.92 298.76 302.45 41,307 +4.16(+1.39%)
Apr 15, 2013 304.98 304.98 297.55 298.29 42,415 -6.90(-2.26%)
Apr 12, 2013 304.98 306.71 304.03 305.19 20,370 -1.16(-0.38%)
Apr 11, 2013 303.29 308.03 303.29 306.35 29,022 +3.95(+1.31%)
Apr 10, 2013 297.61 302.66 297.61 302.40 61,923 +5.58(+1.88%)
Apr 09, 2013 300.50 300.50 296.61 296.82 23,453 -2.58(-0.86%)
Apr 08, 2013 298.03 300.05 297.45 299.40 29,074 +1.32(+0.44%)
Apr 05, 2013 298.82 300.55 297.45 298.08 59,549 -4.58(-1.51%)
Apr 04, 2013 300.19 306.80 297.71 302.66 73,754 +4.00(+1.34%)
Apr 03, 2013 299.71 299.71 296.76 298.66 48,423 -0.32(-0.11%)
Apr 02, 2013 297.03 300.70 296.55 298.98 72,301 +3.53(+1.19%)
Apr 01, 2013 298.24 301.29 292.92 295.45 43,469 -2.47(-0.83%)
Mar 28, 2013 296.39 299.92 295.13 297.92 41,717 +2.84(+0.96%)
Mar 27, 2013 293.24 295.87 291.18 295.08 34,105 +0.63(+0.21%)
Mar 26, 2013 294.18 296.92 292.97 294.45 27,389 +1.42(+0.49%)
Mar 25, 2013 292.08 294.55 289.34 293.03 48,205 +2.00(+0.69%)
Mar 22, 2013 287.76 291.71 287.76 291.03 145,354 +4.11(+1.43%)
Mar 21, 2013 285.60 289.02 285.60 286.92 14,251 -0.42(-0.15%)
Mar 20, 2013 283.81 288.13 283.34 287.34 10,469 +5.05(+1.79%)
Mar 19, 2013 279.02 282.97 278.29 282.29 32,929 +3.89(+1.40%)
Mar 18, 2013 278.65 280.76 277.97 278.39 26,411 -2.58(-0.92%)
Mar 15, 2013 277.55 282.13 274.86 280.97 144,530 +0.32(+0.11%)
Mar 14, 2013 281.44 282.29 280.18 280.65 33,718 -1.16(-0.41%)
Mar 13, 2013 286.18 287.13 281.55 281.81 36,739 -4.21(-1.47%)
Mar 12, 2013 288.18 288.66 284.13 286.02 25,130 -2.21(-0.77%)
Mar 11, 2013 287.66 288.60 286.72 288.24 26,590 +0.68(+0.24%)
Mar 08, 2013 289.71 289.71 285.58 287.55 25,602 +0.16(+0.05%)
Mar 07, 2013 289.45 289.45 286.87 287.39 21,620 -0.37(-0.13%)
Mar 06, 2013 289.55 289.55 286.18 287.76 16,544 -0.42(-0.15%)
Mar 05, 2013 287.71 292.55 287.02 288.18 24,450 +1.47(+0.51%)
Mar 04, 2013 283.50 286.71 283.37 286.71 30,660 +2.05(+0.72%)
Mar 01, 2013 283.97 285.66 281.55 284.65 31,724 -0.11(-0.04%)
Feb 28, 2013 286.02 287.87 284.65 284.76 22,860 -0.21(-0.07%)
Feb 27, 2013 283.50 287.18 283.29 284.97 24,564 +1.21(+0.43%)
Feb 26, 2013 284.08 284.65 281.76 283.76 28,897 -0.95(-0.33%)
Feb 22, 2013 282.60 285.08 282.60 284.71 30,375 +2.58(+0.91%)
Feb 21, 2013 283.87 284.28 280.34 282.13 32,559 -2.26(-0.80%)
Feb 20, 2013 288.97 289.08 284.29 284.39 19,776 -4.58(-1.58%)
Feb 19, 2013 285.02 289.60 283.97 288.97 47,854 +3.69(+1.29%)
Feb 15, 2013 285.08 289.18 283.55 285.29 58,025 -0.26(-0.09%)
Feb 14, 2013 285.08 286.29 283.44 285.55 50,965 +0.37(+0.13%)
Feb 13, 2013 283.76 287.60 282.18 285.18 51,988 +1.05(+0.37%)
Feb 12, 2013 284.81 286.24 282.13 284.13 86,333 -2.58(-0.90%)
Feb 11, 2013 289.24 291.55 282.92 286.71 69,930 -2.63(-0.91%)
Feb 08, 2013 287.97 290.29 287.97 289.34 66,422 +1.37(+0.48%)
Feb 07, 2013 290.29 291.45 279.44 287.97 77,003 -4.69(-1.60%)
Feb 06, 2013 287.24 295.24 287.13 292.66 70,667 +14.43(+5.18%)
Feb 04, 2013 282.23 282.97 277.71 278.23 67,584 +3.53(+1.28%)
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.