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 (%)
Sep 29, 2017 553.73 558.47 551.73 557.62 78,109 +4.53(+0.82%)
Sep 28, 2017 557.10 560.52 549.33 553.10 108,328 -4.84(-0.87%)
Sep 27, 2017 559.78 548.30 557.94 79,947 +4.05(+0.73%)
Sep 26, 2017 546.36 554.62 542.67 553.89 64,872 +9.27(+1.70%)
Sep 25, 2017 555.20 557.83 543.12 544.62 83,122 -10.32(-1.86%)
Sep 22, 2017 550.83 555.78 546.99 554.94 41,715 +5.11(+0.93%)
Sep 21, 2017 552.88 553.89 542.83 549.83 40,753 -4.05(-0.73%)
Sep 20, 2017 562.31 565.68 549.41 553.89 76,111 -8.69(-1.54%)
Sep 19, 2017 548.78 563.57 548.62 562.57 76,752 +13.58(+2.47%)
Sep 18, 2017 552.62 556.99 547.99 548.99 56,568 -2.74(-0.50%)
Sep 15, 2017 553.62 553.73 549.63 551.73 55,184 -2.16(-0.39%)
Sep 14, 2017 558.73 558.73 552.36 553.89 51,422 -5.26(-0.94%)
Sep 13, 2017 559.94 563.99 557.86 559.15 52,370 -0.89(-0.16%)
Sep 12, 2017 552.15 560.68 551.83 560.04 51,399 +9.26(+1.68%)
Sep 11, 2017 544.30 553.99 544.30 550.78 56,805 +8.21(+1.51%)
Sep 08, 2017 546.46 546.46 538.41 542.57 53,471 -5.63(-1.03%)
Sep 07, 2017 553.83 554.73 547.88 548.20 93,695 -4.32(-0.78%)
Sep 06, 2017 559.41 560.47 549.46 552.52 72,393 -6.90(-1.23%)
Sep 05, 2017 575.68 576.21 557.15 559.41 71,771 -17.58(-3.05%)
Sep 01, 2017 580.89 581.47 576.89 577.00 62,308 -1.90(-0.33%)
Aug 31, 2017 566.73 582.26 566.73 578.89 79,259 +13.11(+2.32%)
Aug 30, 2017 563.26 566.57 561.26 565.78 42,408 -0.26(-0.05%)
Aug 29, 2017 563.73 566.78 561.47 566.05 73,119 +0.53(+0.09%)
Aug 28, 2017 574.21 575.10 559.47 565.52 52,648 -7.69(-1.34%)
Aug 25, 2017 572.05 576.21 571.21 573.21 61,709 +3.11(+0.54%)
Aug 24, 2017 564.68 573.94 562.73 570.10 102,960 +7.79(+1.39%)
Aug 23, 2017 559.31 564.36 554.36 562.31 96,979 +1.84(+0.33%)
Aug 22, 2017 562.94 562.94 555.99 560.47 69,882 -1.00(-0.18%)
Aug 21, 2017 565.89 568.26 559.73 561.47 61,618 -4.05(-0.72%)
Aug 18, 2017 567.36 569.47 562.20 565.52 54,872 -2.84(-0.50%)
Aug 17, 2017 575.89 577.26 567.86 568.36 71,056 -8.37(-1.45%)
Aug 16, 2017 572.78 578.68 572.78 576.73 70,982 +4.42(+0.77%)
Aug 15, 2017 581.10 581.10 571.52 572.31 62,686 -8.84(-1.52%)
Aug 14, 2017 585.21 589.53 581.10 581.16 50,793 -0.47(-0.08%)
Aug 11, 2017 577.10 584.60 577.10 581.63 71,845 -0.05(-0.01%)
Aug 10, 2017 583.16 585.74 580.13 581.68 70,752 -1.68(-0.29%)
Aug 09, 2017 582.31 588.84 581.42 583.37 107,253 -1.47(-0.25%)
Aug 08, 2017 589.05 593.21 582.16 584.84 94,600 -5.74(-0.97%)
Aug 07, 2017 589.42 591.31 581.47 590.58 102,489 +1.00(+0.17%)
Aug 04, 2017 589.79 592.26 586.21 589.58 60,355 -0.26(-0.04%)
Aug 03, 2017 595.16 598.32 585.95 589.84 130,133 -5.00(-0.84%)
Aug 02, 2017 602.32 603.11 590.63 594.84 110,091 -7.95(-1.32%)
Aug 01, 2017 611.74 613.32 601.56 602.79 131,237 -4.95(-0.81%)
Jul 31, 2017 613.85 615.80 604.79 607.74 110,153 -7.84(-1.27%)
Jul 28, 2017 617.59 623.22 613.38 615.59 77,235 -5.37(-0.86%)
Jul 27, 2017 584.10 631.64 570.63 620.96 326,788 -26.43(-4.08%)
Jul 26, 2017 653.70 657.12 645.07 647.38 74,688 -5.26(-0.81%)
Jul 25, 2017 652.17 653.65 646.02 652.65 36,944 +2.47(+0.38%)
Jul 24, 2017 653.65 653.91 647.52 650.17 34,890 -3.32(-0.51%)
Jul 21, 2017 655.12 658.07 644.33 653.49 65,478 -5.32(-0.81%)
Jul 20, 2017 661.44 652.20 658.81 65,546 +3.63(+0.55%)
Jul 19, 2017 650.12 659.70 650.12 655.18 44,343 +5.16(+0.79%)
Jul 18, 2017 654.18 656.07 648.44 650.02 46,289 -3.89(-0.60%)
Jul 17, 2017 650.60 657.39 645.86 653.91 51,214 +4.53(+0.70%)
Jul 14, 2017 647.65 652.02 646.54 649.38 41,696 +4.42(+0.69%)
Jul 13, 2017 644.23 649.25 641.49 644.96 74,760 +1.05(+0.16%)
Jul 12, 2017 648.65 652.54 641.65 643.91 162,069 -2.11(-0.33%)
Jul 11, 2017 651.23 655.86 643.30 646.02 87,871 -3.63(-0.56%)
Jul 10, 2017 652.33 656.12 647.96 649.65 93,055 -1.37(-0.21%)
Jul 07, 2017 652.91 656.97 649.81 651.02 54,410 +0.90(+0.14%)
Jul 06, 2017 648.17 652.65 642.67 650.12 85,251 -3.26(-0.50%)
Jul 05, 2017 659.91 666.97 652.70 653.39 90,024 -6.48(-0.98%)
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.