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: 4:10 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 (%)
Sep 30, 2016 718.72 731.51 718.72 724.88 73,311 +7.11(+0.99%)
Sep 29, 2016 721.25 725.09 712.46 717.77 58,413 -2.11(-0.29%)
Sep 28, 2016 711.98 720.25 708.45 719.88 76,445 +6.42(+0.90%)
Sep 27, 2016 703.93 713.82 700.19 713.46 62,469 +10.48(+1.49%)
Sep 26, 2016 697.98 706.40 697.92 702.98 49,047 +2.42(+0.35%)
Sep 23, 2016 702.56 705.35 699.29 700.56 44,033 -4.16(-0.59%)
Sep 22, 2016 697.08 705.61 695.77 704.72 60,649 +13.42(+1.94%)
Sep 21, 2016 682.97 692.71 682.97 691.29 57,857 +7.42(+1.09%)
Sep 20, 2016 692.82 694.82 682.92 683.87 40,477 -4.74(-0.69%)
Sep 19, 2016 690.45 695.82 686.97 688.61 41,645 +2.89(+0.42%)
Sep 16, 2016 685.34 689.29 681.34 685.71 68,561 -0.05(-0.01%)
Sep 15, 2016 670.39 688.13 669.13 685.76 55,501 +16.22(+2.42%)
Sep 14, 2016 657.07 674.81 653.91 669.55 68,372 +13.16(+2.01%)
Sep 13, 2016 663.65 665.71 644.80 656.39 77,984 -13.11(-1.96%)
Sep 12, 2016 662.65 673.23 659.76 669.50 84,163 +5.26(+0.79%)
Sep 09, 2016 683.39 683.39 664.02 664.23 65,351 -22.32(-3.25%)
Sep 08, 2016 693.76 695.98 684.92 686.55 47,500 -10.42(-1.50%)
Sep 07, 2016 708.45 709.66 695.45 696.98 57,689 -11.32(-1.60%)
Sep 06, 2016 707.03 708.29 700.82 708.29 97,894 +5.74(+0.82%)
Sep 02, 2016 703.24 702.56 702.56 702.56 41,465 -0.05(-0.01%)
Sep 01, 2016 709.14 711.66 700.13 702.61 64,033 -3.90(-0.55%)
Aug 31, 2016 699.40 706.98 699.40 706.51 62,512 +7.11(+1.02%)
Aug 30, 2016 693.45 699.50 693.24 699.40 126,778 +4.11(+0.59%)
Aug 29, 2016 693.50 699.90 693.50 695.29 32,560 +0.42(+0.06%)
Aug 26, 2016 695.50 701.56 693.03 694.87 33,581 -2.16(-0.31%)
Aug 25, 2016 687.66 698.13 687.08 697.03 42,281 +8.58(+1.25%)
Aug 24, 2016 687.03 689.61 682.50 688.45 41,011 +1.32(+0.19%)
Aug 23, 2016 687.87 692.66 687.13 687.13 28,028 -0.37(-0.05%)
Aug 22, 2016 691.76 691.87 684.13 687.50 39,620 -4.32(-0.62%)
Aug 19, 2016 690.34 693.82 688.61 691.82 24,916 -1.58(-0.23%)
Aug 18, 2016 692.03 697.19 687.61 693.40 53,783 +2.69(+0.39%)
Aug 17, 2016 684.87 691.13 682.92 690.71 39,140 +4.63(+0.68%)
Aug 16, 2016 691.40 691.92 685.03 686.08 33,277 -5.48(-0.79%)
Aug 15, 2016 691.76 697.19 691.19 691.55 46,367 -2.32(-0.33%)
Aug 12, 2016 695.24 696.08 687.50 693.87 53,139 -2.37(-0.34%)
Aug 11, 2016 699.03 701.82 695.13 696.24 53,945 -2.79(-0.40%)
Aug 10, 2016 696.82 702.66 694.66 699.03 38,848 +1.21(+0.17%)
Aug 09, 2016 690.45 698.50 685.87 697.82 41,185 +10.05(+1.46%)
Aug 08, 2016 685.29 688.51 681.87 687.76 35,400 +5.42(+0.79%)
Aug 05, 2016 679.13 683.76 678.34 682.34 38,382 +3.74(+0.55%)
Aug 04, 2016 674.39 681.29 673.15 678.60 51,123 +3.42(+0.51%)
Aug 03, 2016 678.02 678.87 671.13 675.18 47,335 -3.42(-0.50%)
Aug 02, 2016 682.45 682.97 672.44 678.60 56,219 -1.53(-0.22%)
Aug 01, 2016 680.76 686.84 677.08 680.13 86,497 +2.21(+0.33%)
Jul 29, 2016 668.44 682.02 667.02 677.92 125,380 +11.53(+1.73%)
Jul 28, 2016 639.96 673.81 630.70 666.39 252,290 +42.54(+6.82%)
Jul 27, 2016 622.75 627.12 614.01 623.85 78,641 +0.26(+0.04%)
Jul 26, 2016 625.59 625.59 619.32 623.59 40,216 +0.90(+0.14%)
Jul 25, 2016 619.64 626.27 617.09 622.69 35,414 +1.37(+0.22%)
Jul 22, 2016 615.38 624.27 615.38 621.33 34,972 +6.74(+1.10%)
Jul 21, 2016 618.01 618.01 604.48 614.59 42,359 -5.84(-0.94%)
Jul 20, 2016 615.01 622.90 611.74 620.43 59,201 +4.95(+0.80%)
Jul 19, 2016 609.11 615.59 606.43 615.48 56,720 +3.63(+0.59%)
Jul 18, 2016 610.38 615.90 609.95 611.85 39,908 -0.05(-0.01%)
Jul 15, 2016 610.85 614.06 609.43 611.90 52,632 +1.26(+0.21%)
Jul 14, 2016 618.59 618.59 610.06 610.64 48,055 -6.26(-1.02%)
Jul 13, 2016 616.90 617.06 612.74 616.90 42,636 +1.26(+0.21%)
Jul 12, 2016 618.80 620.22 613.27 615.64 38,756 +0.47(+0.08%)
Jul 11, 2016 626.01 629.12 614.64 615.16 57,067 -8.21(-1.32%)
Jul 08, 2016 618.43 628.38 615.80 623.38 43,122 +7.58(+1.23%)
Jul 07, 2016 617.01 618.06 612.32 615.80 31,158 -0.58(-0.09%)
Jul 06, 2016 606.69 616.90 603.48 616.38 61,704 +9.16(+1.51%)
Jul 05, 2016 612.01 617.01 605.69 607.22 71,223 -8.74(-1.42%)
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.