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

Spectrum Brands Holdings Inc (NY: SPB )

92.33 +0.14 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2014 477.55 482.92 474.76 476.92 27,289 +2.32(+0.49%)
Oct 30, 2014 470.28 476.34 467.18 474.60 22,831 +2.47(+0.52%)
Oct 29, 2014 470.07 476.76 469.05 472.13 47,344 +1.32(+0.28%)
Oct 28, 2014 470.28 470.81 466.76 470.81 27,943 +3.26(+0.70%)
Oct 27, 2014 466.70 467.65 466.18 467.55 20,595 +1.37(+0.29%)
Oct 24, 2014 464.97 468.18 462.18 466.18 22,761 +0.47(+0.10%)
Oct 23, 2014 470.65 472.39 464.02 465.70 36,500 -0.32(-0.07%)
Oct 22, 2014 468.60 472.60 465.60 466.02 28,577 -2.58(-0.55%)
Oct 21, 2014 461.86 472.44 459.39 468.60 49,684 +8.85(+1.92%)
Oct 20, 2014 449.01 460.39 447.41 459.75 48,405 +9.58(+2.13%)
Oct 17, 2014 446.49 451.44 445.91 450.17 17,702 +6.84(+1.54%)
Oct 16, 2014 437.64 447.38 436.75 443.33 23,158 +2.79(+0.63%)
Oct 15, 2014 438.28 442.33 426.59 440.54 80,814 -3.11(-0.70%)
Oct 14, 2014 437.91 444.65 435.17 443.64 62,722 +1.16(+0.26%)
Oct 13, 2014 452.96 454.12 440.07 442.49 78,354 -8.05(-1.79%)
Oct 10, 2014 458.81 461.91 450.02 450.54 38,808 -9.95(-2.16%)
Oct 09, 2014 469.81 472.49 459.75 460.49 20,224 -7.48(-1.60%)
Oct 08, 2014 468.70 471.55 465.92 467.97 37,195 -0.10(-0.02%)
Oct 07, 2014 469.23 476.02 467.86 468.07 34,428 -3.11(-0.66%)
Oct 06, 2014 475.13 475.39 466.18 471.18 24,414 -0.37(-0.08%)
Oct 03, 2014 469.07 473.50 466.76 471.55 56,792 +3.48(+0.74%)
Oct 02, 2014 463.23 469.86 458.55 468.07 38,650 +3.84(+0.83%)
Oct 01, 2014 477.13 478.23 462.91 464.23 77,665 -12.37(-2.60%)
Sep 30, 2014 476.34 477.13 473.00 476.60 45,698 +0.89(+0.19%)
Sep 29, 2014 473.34 476.94 470.28 475.71 32,853 +0.74(+0.16%)
Sep 26, 2014 471.81 478.76 471.07 474.97 59,798 +2.69(+0.57%)
Sep 25, 2014 469.76 473.50 465.36 472.29 73,265 +1.53(+0.32%)
Sep 24, 2014 466.12 471.44 460.70 470.76 55,988 +4.53(+0.97%)
Sep 23, 2014 463.49 469.73 463.28 466.23 66,026 +12.79(+2.82%)
Sep 22, 2014 453.54 456.18 449.38 453.44 43,034 -0.47(-0.10%)
Sep 19, 2014 454.60 457.75 452.28 453.91 25,130 -1.26(-0.28%)
Sep 18, 2014 454.49 458.39 448.46 455.18 31,405 +1.05(+0.23%)
Sep 17, 2014 455.49 457.07 451.28 454.12 15,842 -1.95(-0.43%)
Sep 16, 2014 452.60 457.18 451.10 456.07 12,881 +3.42(+0.76%)
Sep 15, 2014 453.96 455.49 450.91 452.65 28,506 +0.26(+0.06%)
Sep 12, 2014 453.07 453.28 446.17 452.38 18,777 -0.74(-0.16%)
Sep 11, 2014 454.23 457.96 451.65 453.12 15,720 -1.26(-0.28%)
Sep 10, 2014 456.02 458.28 450.63 454.38 14,297 -0.37(-0.08%)
Sep 09, 2014 452.86 455.54 451.32 454.75 16,387 +2.00(+0.44%)
Sep 08, 2014 454.23 458.54 449.21 452.75 18,120 -0.95(-0.21%)
Sep 05, 2014 455.44 456.02 451.60 453.70 13,821 -1.32(-0.29%)
Sep 04, 2014 455.33 460.33 453.54 455.02 29,625 +2.26(+0.50%)
Sep 03, 2014 458.23 458.23 451.54 452.75 22,673 -4.48(-0.98%)
Sep 02, 2014 455.28 462.81 454.70 457.23 31,848 +1.32(+0.29%)
Aug 29, 2014 457.54 455.91 455.91 455.91 20,077 -2.11(-0.46%)
Aug 28, 2014 450.17 458.02 447.81 458.02 36,787 +5.26(+1.16%)
Aug 27, 2014 455.23 456.23 452.65 452.75 22,494 -3.32(-0.73%)
Aug 26, 2014 457.07 458.02 454.91 456.07 20,324 -1.95(-0.43%)
Aug 25, 2014 455.02 459.33 452.96 458.02 20,590 +5.26(+1.16%)
Aug 22, 2014 452.28 457.18 451.96 452.75 18,993 -0.63(-0.14%)
Aug 21, 2014 454.38 455.73 450.70 453.38 16,635 -0.63(-0.14%)
Aug 20, 2014 454.65 456.28 451.96 454.02 20,690 -2.42(-0.53%)
Aug 19, 2014 457.65 457.65 453.28 456.44 18,291 -1.48(-0.32%)
Aug 18, 2014 458.02 465.39 455.96 457.91 50,489 +1.11(+0.24%)
Aug 15, 2014 452.70 457.18 452.02 456.81 24,584 +1.58(+0.35%)
Aug 14, 2014 451.23 456.12 450.12 455.23 26,788 +3.48(+0.77%)
Aug 13, 2014 456.54 457.44 451.44 451.75 37,637 -4.90(-1.07%)
Aug 12, 2014 457.02 457.65 454.81 456.65 18,044 -1.26(-0.28%)
Aug 11, 2014 453.23 459.81 453.23 457.91 35,614 +7.00(+1.55%)
Aug 08, 2014 445.23 451.21 443.22 450.91 13,937 +5.48(+1.23%)
Aug 07, 2014 445.65 450.65 443.33 445.44 22,712 +1.58(+0.36%)
Aug 06, 2014 437.91 445.23 437.91 443.86 21,573 +5.26(+1.20%)
Aug 05, 2014 438.06 441.80 435.06 438.59 20,884 -0.63(-0.14%)
Aug 04, 2014 442.44 446.45 439.06 439.22 38,597 -2.37(-0.54%)
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.