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

Spectrum Brands Holdings Inc (NY: SPB )

83.67 +0.40 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2018 374.14 383.66 370.51 381.33 404,396 +5.66(+1.51%)
Apr 27, 2018 388.37 395.34 365.07 375.67 449,744 -21.05(-5.31%)
Apr 26, 2018 404.60 406.08 318.02 396.72 2,258,665 -101.65(-20.40%)
Apr 25, 2018 499.96 506.65 494.41 498.38 120,423 -4.07(-0.81%)
Apr 24, 2018 503.56 507.79 499.01 502.45 80,599 -0.32(-0.06%)
Apr 23, 2018 516.57 521.44 499.70 502.77 99,481 -13.75(-2.66%)
Apr 20, 2018 526.14 526.14 513.24 516.52 208,074 -8.57(-1.63%)
Apr 19, 2018 517.05 531.54 515.14 525.09 113,990 +0.21(+0.04%)
Apr 18, 2018 522.18 526.78 511.44 524.88 117,736 +0.63(+0.12%)
Apr 17, 2018 525.99 528.15 520.70 524.24 103,506 -0.32(-0.06%)
Apr 16, 2018 518.85 528.26 515.88 524.56 71,974 +5.92(+1.14%)
Apr 13, 2018 519.22 521.04 513.82 518.63 63,348 +0.32(+0.06%)
Apr 12, 2018 523.13 523.13 513.19 518.32 160,439 -2.54(-0.49%)
Apr 11, 2018 516.84 522.81 515.04 520.86 44,168 +0.85(+0.16%)
Apr 10, 2018 521.38 523.45 509.33 520.01 119,167 +2.38(+0.46%)
Apr 09, 2018 518.48 524.77 511.76 517.63 83,758 +0.05(+0.01%)
Apr 06, 2018 519.38 532.01 507.85 517.58 84,221 -7.62(-1.45%)
Apr 05, 2018 527.47 535.93 524.03 525.19 96,529 -0.74(-0.14%)
Apr 04, 2018 514.03 527.41 512.76 525.93 76,299 +1.06(+0.20%)
Apr 03, 2018 525.62 528.79 515.09 524.88 87,912 -0.05(-0.01%)
Apr 02, 2018 544.76 545.03 506.36 524.93 178,379 -23.54(-4.29%)
Mar 29, 2018 548.46 548.46 548.46 0 +71.82(+15.07%)
Mar 28, 2018 476.69 482.40 474.84 476.64 59,430 +0.00(+0.00%)
Mar 27, 2018 488.70 488.70 472.65 476.64 104,970 -11.58(-2.37%)
Mar 26, 2018 492.67 496.21 484.84 488.22 65,328 -1.11(-0.23%)
Mar 23, 2018 490.55 498.38 488.70 489.33 84,118 -1.06(-0.22%)
Mar 22, 2018 494.15 499.28 487.93 490.39 109,250 -6.24(-1.26%)
Mar 21, 2018 503.45 503.45 495.36 496.63 67,746 -8.46(-1.68%)
Mar 20, 2018 507.53 512.02 500.44 505.09 52,159 -3.23(-0.63%)
Mar 19, 2018 505.94 509.27 497.32 508.32 73,404 +1.69(+0.33%)
Mar 16, 2018 489.70 511.07 489.70 506.63 98,977 +14.49(+2.94%)
Mar 15, 2018 503.35 505.20 485.42 492.14 117,694 -11.26(-2.24%)
Mar 14, 2018 507.90 507.95 502.63 503.40 83,259 +0.42(+0.08%)
Mar 13, 2018 511.71 513.03 501.60 502.98 83,521 -8.62(-1.69%)
Mar 12, 2018 505.68 513.87 504.99 511.60 103,145 +4.44(+0.88%)
Mar 09, 2018 517.15 517.47 497.90 507.16 109,211 -6.51(-1.27%)
Mar 08, 2018 509.06 522.39 506.52 513.66 101,644 +7.14(+1.41%)
Mar 07, 2018 502.71 506.52 199,473 -30.57(-5.69%)
Mar 06, 2018 544.55 547.04 536.62 537.09 77,493 -7.35(-1.35%)
Mar 05, 2018 535.66 547.09 533.15 544.44 88,765 +5.55(+1.03%)
Mar 02, 2018 501.44 541.32 500.18 538.89 188,767 +37.45(+7.47%)
Mar 01, 2018 521.97 521.97 498.01 501.44 241,690 -20.63(-3.95%)
Feb 28, 2018 542.12 543.54 520.21 522.07 185,786 -17.51(-3.24%)
Feb 27, 2018 549.31 552.54 525.83 539.58 324,672 -10.63(-1.93%)
Feb 26, 2018 561.05 573.38 543.97 550.21 409,248 +2.22(+0.41%)
Feb 23, 2018 548.46 556.29 545.87 547.99 70,763 -0.48(-0.09%)
Feb 22, 2018 548.46 176,668 +14.97(+2.81%)
Feb 21, 2018 540.27 540.27 529.05 533.50 133,047 -5.45(-1.01%)
Feb 20, 2018 542.28 545.82 537.89 538.94 89,841 -3.38(-0.62%)
Feb 16, 2018 542.33 542.33 542.33 0 -2.43(-0.45%)
Feb 15, 2018 560.63 562.29 539.47 544.76 117,691 -13.38(-2.40%)
Feb 14, 2018 538.94 573.32 534.76 558.14 169,143 +16.29(+3.01%)
Feb 13, 2018 535.19 543.17 530.80 541.85 186,844 +2.33(+0.43%)
Feb 12, 2018 566.18 571.02 537.99 539.52 168,601 -27.61(-4.87%)
Feb 09, 2018 587.71 594.58 551.85 567.13 252,083 -19.94(-3.40%)
Feb 08, 2018 585.64 605.37 585.64 587.07 236,936 +1.06(+0.18%)
Feb 07, 2018 589.29 594.03 579.40 586.01 173,758 -2.91(-0.49%)
Feb 06, 2018 569.99 593.42 561.05 588.92 247,347 +3.60(+0.61%)
Feb 05, 2018 597.12 605.85 583.16 585.33 52,764 -14.12(-2.36%)
Feb 02, 2018 618.81 622.19 597.65 599.45 120,301 -23.43(-3.76%)
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.