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: 4:00 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 (%)
Jun 30, 2015 539.62 541.78 536.72 536.93 62,196 +0.37(+0.07%)
Jun 29, 2015 544.94 547.41 535.99 536.57 87,166 -10.79(-1.97%)
Jun 26, 2015 545.94 550.46 543.38 547.36 93,550 +1.05(+0.19%)
Jun 25, 2015 544.57 553.15 539.46 546.30 60,195 +7.32(+1.36%)
Jun 24, 2015 536.99 540.88 536.99 538.99 45,192 -0.95(-0.18%)
Jun 23, 2015 536.72 541.51 534.77 539.93 57,689 +4.95(+0.93%)
Jun 22, 2015 540.14 544.46 533.25 534.99 70,425 +1.05(+0.20%)
Jun 19, 2015 534.20 536.46 531.93 533.93 40,051 +1.42(+0.27%)
Jun 18, 2015 530.30 535.14 529.25 532.51 27,474 +3.11(+0.59%)
Jun 17, 2015 525.98 530.20 523.14 529.40 55,587 +6.37(+1.22%)
Jun 16, 2015 515.35 523.88 515.35 523.03 62,005 +8.79(+1.71%)
Jun 15, 2015 507.03 514.82 504.98 514.24 73,878 +7.37(+1.45%)
Jun 12, 2015 510.66 510.66 506.19 506.87 18,435 -4.11(-0.80%)
Jun 11, 2015 513.40 514.24 509.24 510.98 46,471 -1.05(-0.21%)
Jun 10, 2015 512.93 514.82 509.82 512.03 26,147 +0.32(+0.06%)
Jun 09, 2015 507.50 512.30 500.92 511.72 54,306 +5.69(+1.12%)
Jun 08, 2015 508.24 508.45 503.98 506.03 52,457 -3.47(-0.68%)
Jun 05, 2015 506.93 510.03 504.93 509.50 31,657 +5.16(+1.02%)
Jun 04, 2015 505.40 508.45 503.08 504.35 21,379 -3.21(-0.63%)
Jun 03, 2015 508.24 509.93 504.98 507.56 28,331 +1.21(+0.24%)
Jun 02, 2015 508.98 509.16 504.24 506.35 25,197 -2.11(-0.41%)
Jun 01, 2015 513.98 514.61 506.61 508.45 30,704 -0.37(-0.07%)
May 29, 2015 516.09 516.35 506.45 508.82 97,521 -7.53(-1.46%)
May 28, 2015 512.61 516.72 510.93 516.35 51,687 +4.00(+0.78%)
May 27, 2015 513.72 515.09 509.93 512.35 70,114 +0.74(+0.14%)
May 26, 2015 510.03 511.72 507.82 511.61 92,160 +1.21(+0.24%)
May 22, 2015 508.03 510.40 510.40 510.40 89,902 +3.79(+0.75%)
May 21, 2015 503.35 508.82 501.66 506.61 74,541 +1.58(+0.31%)
May 20, 2015 507.35 509.35 502.19 505.03 90,051 -1.90(-0.37%)
May 19, 2015 502.24 507.77 500.08 506.93 95,568 +4.00(+0.80%)
May 18, 2015 492.76 504.35 492.76 502.93 118,314 +10.74(+2.18%)
May 15, 2015 490.61 496.03 488.92 492.19 117,524 -3.32(-0.67%)
May 14, 2015 501.19 501.71 494.87 495.50 350,093 +2.58(+0.52%)
May 13, 2015 482.08 494.19 480.87 492.92 130,142 +11.21(+2.33%)
May 12, 2015 474.44 482.24 468.07 481.71 104,536 +2.90(+0.60%)
May 11, 2015 479.76 481.44 476.23 478.81 38,846 -2.11(-0.44%)
May 08, 2015 481.76 484.16 477.55 480.92 34,718 -0.84(-0.17%)
May 07, 2015 482.08 485.29 479.87 481.76 41,121 -2.69(-0.55%)
May 06, 2015 485.66 486.08 480.50 484.45 112,452 -0.79(-0.16%)
May 05, 2015 485.71 487.08 483.18 485.24 70,856 -2.05(-0.42%)
May 04, 2015 488.55 490.18 485.81 487.29 69,225 -2.37(-0.48%)
May 01, 2015 481.60 489.87 480.76 489.66 45,827 +8.32(+1.73%)
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%)
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.