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

Spectrum Brands Holdings Inc (NY: SPB )

90.27 -2.06 (-2.23%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
May 31, 2018 436.33 437.83 411.32 419.53 513,057 -19.32(-4.40%)
May 30, 2018 430.48 444.12 429.43 438.86 248,692 +8.21(+1.91%)
May 29, 2018 419.43 431.06 419.27 430.64 138,162 +8.11(+1.92%)
May 25, 2018 422.54 422.54 422.54 0 +4.00(+0.96%)
May 24, 2018 408.64 422.64 402.74 418.53 125,965 +9.63(+2.36%)
May 23, 2018 416.59 418.53 401.42 408.90 142,256 -7.69(-1.85%)
May 22, 2018 418.01 428.17 415.58 416.59 95,480 +0.42(+0.10%)
May 21, 2018 410.64 420.43 406.06 416.16 99,876 +7.58(+1.86%)
May 18, 2018 416.11 416.11 396.79 408.58 230,177 -6.00(-1.45%)
May 17, 2018 399.95 414.58 394.90 414.58 194,367 +16.58(+4.17%)
May 16, 2018 388.63 399.21 385.84 398.00 136,842 +8.42(+2.16%)
May 15, 2018 392.16 392.16 376.47 389.58 317,367 -6.16(-1.56%)
May 14, 2018 392.53 397.37 390.66 395.74 82,678 +3.58(+0.91%)
May 11, 2018 389.00 394.32 384.63 392.16 157,773 +4.00(+1.03%)
May 10, 2018 383.79 391.74 380.89 388.16 217,141 +4.42(+1.15%)
May 09, 2018 376.00 383.94 371.84 383.74 82,529 +6.26(+1.66%)
May 08, 2018 392.53 392.53 376.21 377.47 177,563 -11.84(-3.04%)
May 07, 2018 388.79 390.63 384.37 389.31 129,932 +1.00(+0.26%)
May 04, 2018 381.00 388.58 374.68 388.31 279,899 +4.48(+1.17%)
May 03, 2018 387.00 389.00 374.42 383.84 151,995 -5.48(-1.41%)
May 02, 2018 394.47 395.53 385.63 389.31 132,583 -5.69(-1.44%)
May 01, 2018 379.58 397.84 377.73 395.00 257,602 +15.42(+4.06%)
Apr 30, 2018 372.42 381.89 368.81 379.58 406,268 +5.63(+1.51%)
Apr 27, 2018 386.58 393.51 363.39 373.94 451,827 -20.95(-5.31%)
Apr 26, 2018 402.74 404.21 316.56 394.90 2,269,123 -101.19(-20.40%)
Apr 25, 2018 497.66 504.32 492.13 496.08 120,980 -4.05(-0.81%)
Apr 24, 2018 501.24 505.45 496.71 500.13 80,972 -0.32(-0.06%)
Apr 23, 2018 514.19 519.03 497.40 500.45 99,942 -13.69(-2.66%)
Apr 20, 2018 523.72 523.72 510.87 514.14 209,037 -8.53(-1.63%)
Apr 19, 2018 514.66 529.09 512.77 522.67 114,518 +0.21(+0.04%)
Apr 18, 2018 519.77 524.35 509.08 522.46 118,281 +0.63(+0.12%)
Apr 17, 2018 523.56 525.72 518.30 521.82 103,985 -0.32(-0.06%)
Apr 16, 2018 516.46 525.83 513.51 522.14 72,307 +5.90(+1.14%)
Apr 13, 2018 516.82 518.64 511.45 516.24 63,641 +0.32(+0.06%)
Apr 12, 2018 520.72 520.72 510.82 515.93 161,181 -2.53(-0.49%)
Apr 11, 2018 514.45 520.40 512.66 518.46 44,372 +0.84(+0.16%)
Apr 10, 2018 518.98 521.03 506.98 517.61 119,719 +2.37(+0.46%)
Apr 09, 2018 516.09 522.35 509.40 515.24 84,145 +0.05(+0.01%)
Apr 06, 2018 516.98 529.56 505.50 515.19 84,611 -7.58(-1.45%)
Apr 05, 2018 525.04 533.46 521.61 522.77 96,976 -0.74(-0.14%)
Apr 04, 2018 511.66 524.98 510.40 523.51 76,652 +1.05(+0.20%)
Apr 03, 2018 523.19 526.35 512.72 522.46 88,319 -0.05(-0.01%)
Apr 02, 2018 542.25 542.51 504.03 522.51 179,205 -23.43(-4.29%)
Mar 29, 2018 545.94 545.94 545.94 0 +71.49(+15.07%)
Mar 28, 2018 474.50 480.18 472.65 474.44 59,705 +0.00(+0.00%)
Mar 27, 2018 486.45 486.45 470.47 474.44 105,456 -11.53(-2.37%)
Mar 26, 2018 490.39 493.92 482.60 485.97 65,631 -1.10(-0.23%)
Mar 23, 2018 488.29 496.08 486.45 487.08 84,507 -1.05(-0.22%)
Mar 22, 2018 491.87 496.98 485.68 488.13 109,756 -6.21(-1.26%)
Mar 21, 2018 501.13 501.13 493.08 494.34 68,060 -8.42(-1.68%)
Mar 20, 2018 505.19 509.66 498.13 502.77 52,400 -3.21(-0.63%)
Mar 19, 2018 503.61 506.93 495.03 505.98 73,744 +1.69(+0.33%)
Mar 16, 2018 487.45 508.72 487.45 504.29 99,435 +14.43(+2.94%)
Mar 15, 2018 501.03 502.87 483.18 489.87 118,239 -11.21(-2.24%)
Mar 14, 2018 505.56 505.61 500.32 501.08 83,645 +0.42(+0.08%)
Mar 13, 2018 509.35 510.66 499.29 500.66 83,908 -8.58(-1.69%)
Mar 12, 2018 503.35 511.51 502.66 509.24 103,622 +4.42(+0.88%)
Mar 09, 2018 514.77 515.09 495.61 504.82 109,717 -6.48(-1.27%)
Mar 08, 2018 506.71 519.98 504.19 511.30 102,114 +7.11(+1.41%)
Mar 07, 2018 500.40 504.19 200,397 -30.43(-5.69%)
Mar 06, 2018 542.04 544.51 534.14 534.62 77,851 -7.32(-1.35%)
Mar 05, 2018 533.20 544.57 530.70 541.93 89,176 +5.53(+1.03%)
Mar 02, 2018 499.13 538.83 497.87 536.41 189,641 +37.27(+7.47%)
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.