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

Spectrum Brands Holdings Inc (NY: SPB )

92.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jan 29, 2016 498.49 500.49 484.54 500.38 52,676 +16.53(+3.42%)
Jan 28, 2016 484.06 488.17 478.61 483.85 32,322 +4.16(+0.87%)
Jan 27, 2016 481.74 484.17 474.58 479.69 45,130 -2.90(-0.60%)
Jan 26, 2016 474.00 486.22 473.64 482.59 37,971 +10.85(+2.30%)
Jan 25, 2016 481.48 482.95 471.53 471.74 38,290 -11.79(-2.44%)
Jan 22, 2016 484.17 486.11 477.64 483.53 58,652 +4.47(+0.93%)
Jan 21, 2016 472.48 484.27 461.47 479.06 117,757 +5.53(+1.17%)
Jan 20, 2016 484.59 484.59 463.95 473.53 109,013 -17.16(-3.50%)
Jan 19, 2016 504.01 504.65 488.17 490.69 124,043 -8.69(-1.74%)
Jan 15, 2016 510.96 499.38 499.38 499.38 109,098 -22.06(-4.23%)
Jan 14, 2016 516.86 523.76 512.97 521.44 42,527 +4.63(+0.90%)
Jan 13, 2016 530.18 530.29 515.86 516.81 47,448 -13.06(-2.46%)
Jan 12, 2016 530.39 533.47 522.63 529.87 38,398 +3.69(+0.70%)
Jan 11, 2016 532.13 532.81 520.86 526.18 44,590 -3.37(-0.64%)
Jan 08, 2016 524.34 535.71 520.91 529.55 134,582 +15.00(+2.92%)
Jan 07, 2016 514.54 524.50 513.39 514.54 50,013 -7.32(-1.40%)
Jan 06, 2016 532.97 534.97 520.49 521.86 158,324 -16.53(-3.07%)
Jan 05, 2016 549.82 556.03 532.66 538.39 199,609 -3.16(-0.58%)
Jan 04, 2016 530.23 542.71 525.34 541.55 104,337 +5.58(+1.04%)
Dec 31, 2015 534.87 535.97 535.97 535.97 38,442 -2.11(-0.39%)
Dec 30, 2015 541.29 545.29 537.82 538.08 20,899 -3.00(-0.55%)
Dec 29, 2015 539.66 543.66 538.55 541.08 30,838 +2.79(+0.52%)
Dec 28, 2015 535.60 539.34 534.71 538.29 32,752 +1.21(+0.23%)
Dec 24, 2015 537.97 537.08 537.08 537.08 19,753 +0.89(+0.17%)
Dec 23, 2015 534.08 539.76 529.65 536.18 43,497 +5.53(+1.04%)
Dec 22, 2015 528.60 532.34 521.97 530.65 36,360 +3.48(+0.66%)
Dec 21, 2015 520.97 527.60 518.18 527.18 54,743 +10.16(+1.97%)
Dec 18, 2015 519.44 522.44 516.23 517.02 74,409 -4.32(-0.83%)
Dec 17, 2015 524.76 524.76 515.44 521.34 44,248 -2.74(-0.52%)
Dec 16, 2015 516.28 525.89 515.97 524.07 49,725 +8.69(+1.69%)
Dec 15, 2015 513.33 518.91 511.28 515.39 49,122 +6.90(+1.36%)
Dec 14, 2015 500.96 509.94 499.22 508.49 68,306 +9.11(+1.82%)
Dec 11, 2015 495.96 503.65 495.96 499.38 29,182 -1.05(-0.21%)
Dec 10, 2015 497.80 507.04 497.80 500.43 35,684 +2.37(+0.48%)
Dec 09, 2015 500.59 502.59 496.01 498.06 59,695 -2.74(-0.55%)
Dec 08, 2015 496.54 504.65 496.54 500.80 42,251 +0.05(+0.01%)
Dec 07, 2015 502.80 506.81 499.43 500.75 42,768 -3.37(-0.67%)
Dec 04, 2015 497.59 507.02 497.59 504.12 35,829 +8.74(+1.76%)
Dec 03, 2015 496.96 500.22 490.11 495.38 34,983 -1.89(-0.38%)
Dec 02, 2015 501.64 502.99 496.43 497.27 35,561 -4.21(-0.84%)
Dec 01, 2015 500.17 502.75 497.75 501.49 66,258 +2.84(+0.57%)
Nov 30, 2015 501.80 501.80 498.28 498.64 60,387 -3.84(-0.76%)
Nov 27, 2015 502.38 505.44 501.22 502.49 13,037 -2.79(-0.55%)
Nov 25, 2015 502.80 505.28 505.28 505.28 51,567 +2.32(+0.46%)
Nov 24, 2015 501.70 504.80 499.80 502.96 72,211 -0.58(-0.11%)
Nov 23, 2015 503.28 505.96 499.80 503.54 62,871 -2.05(-0.41%)
Nov 20, 2015 501.86 508.07 492.22 505.59 120,428 +4.79(+0.96%)
Nov 19, 2015 481.48 508.12 475.37 500.80 89,503 +14.06(+2.89%)
Nov 18, 2015 478.43 487.11 475.06 486.75 62,209 +9.00(+1.88%)
Nov 17, 2015 481.43 482.38 475.79 477.74 34,239 -2.90(-0.60%)
Nov 16, 2015 475.58 481.27 474.32 480.64 41,996 +3.32(+0.69%)
Nov 13, 2015 477.74 479.74 473.19 477.32 57,160 -2.68(-0.56%)
Nov 12, 2015 488.54 493.49 479.22 480.01 29,454 -11.74(-2.39%)
Nov 11, 2015 494.75 498.01 490.54 491.75 24,112 -0.74(-0.15%)
Nov 10, 2015 488.11 495.91 488.11 492.48 27,840 +1.95(+0.40%)
Nov 09, 2015 494.12 494.49 487.59 490.54 24,327 -6.16(-1.24%)
Nov 06, 2015 503.65 503.65 491.01 496.70 26,563 -9.16(-1.81%)
Nov 05, 2015 504.54 508.33 498.96 505.86 46,030 +2.11(+0.42%)
Nov 04, 2015 508.28 511.70 500.49 503.75 20,654 -4.53(-0.89%)
Nov 03, 2015 509.75 513.18 507.28 508.28 27,994 -3.00(-0.59%)
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.