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

Spectrum Brands Holdings Inc (NY: SPB )

93.53 +0.59 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 30, 2012 179.98 180.75 178.02 180.19 81,255 +1.80(+1.01%)
Mar 29, 2012 176.94 179.10 176.60 178.38 50,425 +0.36(+0.20%)
Mar 28, 2012 176.84 179.05 175.50 178.02 40,630 +1.60(+0.91%)
Mar 27, 2012 174.98 179.62 174.42 176.42 113,873 +1.44(+0.82%)
Mar 26, 2012 172.20 175.55 171.71 174.98 81,678 +3.71(+2.17%)
Mar 23, 2012 165.65 171.27 165.37 171.27 51,483 +5.31(+3.20%)
Mar 22, 2012 164.26 167.30 164.21 165.96 56,561 +0.36(+0.22%)
Mar 21, 2012 163.95 166.43 163.66 165.60 58,228 +2.16(+1.32%)
Mar 20, 2012 160.96 164.05 160.96 163.43 43,703 +1.34(+0.83%)
Mar 19, 2012 159.67 162.61 158.54 162.09 38,989 +2.53(+1.58%)
Mar 16, 2012 160.29 160.60 158.95 159.57 70,976 +0.77(+0.49%)
Mar 15, 2012 157.61 159.62 155.60 158.80 17,501 +0.82(+0.52%)
Mar 14, 2012 153.07 158.49 153.07 157.97 63,982 +4.64(+3.03%)
Mar 13, 2012 152.04 154.16 151.17 153.33 49,499 +2.16(+1.43%)
Mar 12, 2012 151.89 153.59 150.09 151.17 30,217 -0.21(-0.14%)
Mar 09, 2012 151.37 152.41 150.45 151.37 18,029 +0.00(+0.00%)
Mar 08, 2012 150.96 152.35 149.67 151.37 30,365 +1.13(+0.75%)
Mar 07, 2012 149.31 151.93 148.49 150.24 85,197 +1.29(+0.87%)
Mar 06, 2012 146.94 149.05 146.94 148.95 32,388 +0.36(+0.24%)
Mar 05, 2012 146.89 149.05 145.50 148.59 16,875 +1.29(+0.88%)
Mar 02, 2012 148.54 148.54 145.45 147.30 31,451 -1.08(-0.73%)
Mar 01, 2012 146.99 148.90 146.74 148.38 24,349 +1.91(+1.30%)
Feb 29, 2012 148.49 149.57 146.27 146.48 32,687 -1.50(-1.01%)
Feb 28, 2012 149.62 150.09 147.82 147.97 22,534 -1.39(-0.93%)
Feb 27, 2012 149.47 149.93 147.10 149.36 26,602 -1.08(-0.72%)
Feb 24, 2012 151.79 151.79 150.39 150.45 15,576 -1.13(-0.75%)
Feb 23, 2012 151.63 151.99 150.29 151.58 18,678 +0.05(+0.03%)
Feb 22, 2012 151.79 152.64 150.55 151.53 29,999 +0.51(+0.34%)
Feb 21, 2012 151.22 152.35 149.05 151.01 24,200 -0.36(-0.24%)
Feb 17, 2012 151.27 151.58 150.60 151.37 17,474 +0.10(+0.07%)
Feb 16, 2012 150.65 151.89 150.29 151.27 37,660 +0.98(+0.65%)
Feb 15, 2012 150.75 150.91 149.36 150.29 26,214 -0.05(-0.03%)
Feb 14, 2012 149.52 150.81 149.31 150.34 33,360 -0.10(-0.07%)
Feb 13, 2012 150.24 151.22 149.00 150.45 26,122 +1.44(+0.97%)
Feb 10, 2012 148.28 149.62 145.91 149.00 34,833 +0.00(+0.00%)
Feb 09, 2012 153.85 154.36 148.90 149.00 16,920 -4.18(-2.73%)
Feb 08, 2012 153.18 153.46 151.48 153.18 37,720 +0.36(+0.24%)
Feb 07, 2012 151.99 154.47 151.27 152.82 219,339 +1.13(+0.75%)
Feb 06, 2012 155.09 155.09 151.48 151.68 32,508 -4.74(-3.03%)
Feb 03, 2012 154.10 157.71 149.26 156.43 72,231 +4.84(+3.20%)
Feb 02, 2012 149.78 152.51 149.52 151.58 70,496 +2.73(+1.84%)
Feb 01, 2012 149.62 150.96 148.59 148.85 50,186 -0.36(-0.24%)
Jan 31, 2012 150.45 151.06 148.95 149.21 25,709 -0.16(-0.10%)
Jan 30, 2012 149.52 150.75 149.31 149.36 26,820 -0.62(-0.41%)
Jan 27, 2012 149.52 150.70 149.52 149.98 35,968 -0.46(-0.31%)
Jan 26, 2012 152.51 152.51 149.78 150.45 30,870 -1.08(-0.71%)
Jan 25, 2012 150.55 151.99 147.71 151.53 16,289 +1.49(+1.00%)
Jan 24, 2012 149.98 151.84 148.95 150.03 26,623 -1.13(-0.75%)
Jan 23, 2012 152.30 152.30 150.55 151.17 15,197 -0.82(-0.54%)
Jan 20, 2012 151.68 152.56 150.60 151.99 25,962 +0.51(+0.34%)
Jan 19, 2012 151.48 152.35 149.72 151.48 17,922 -0.05(-0.03%)
Jan 18, 2012 151.99 152.66 151.27 151.53 27,456 -0.67(-0.44%)
Jan 17, 2012 151.12 153.07 151.12 152.20 29,392 +3.30(+2.21%)
Jan 13, 2012 148.28 150.24 148.07 148.90 18,459 -1.19(-0.79%)
Jan 12, 2012 149.62 151.16 148.80 150.09 19,407 +0.57(+0.38%)
Jan 11, 2012 149.11 150.83 148.59 149.52 33,076 -0.72(-0.48%)
Jan 10, 2012 146.94 150.65 146.37 150.24 52,240 +4.79(+3.30%)
Jan 09, 2012 144.72 146.32 143.08 145.45 31,545 +1.60(+1.11%)
Jan 06, 2012 146.63 146.68 143.80 143.85 17,232 -1.91(-1.31%)
Jan 05, 2012 144.11 147.66 143.95 145.76 24,680 +0.67(+0.46%)
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.