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: 4:10 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, 2017 570.41 582.73 568.35 578.72 65,153 +9.48(+1.66%)
Oct 30, 2017 566.67 571.77 566.67 569.25 59,280 -0.26(-0.05%)
Oct 27, 2017 570.83 572.14 564.09 569.51 85,315 -1.37(-0.24%)
Oct 26, 2017 563.46 572.88 563.30 570.88 62,225 +9.58(+1.71%)
Oct 25, 2017 572.56 574.46 561.30 561.30 93,719 -12.58(-2.19%)
Oct 24, 2017 576.36 582.62 572.20 573.88 64,280 -1.89(-0.33%)
Oct 23, 2017 581.04 581.08 569.88 575.78 127,040 -3.53(-0.61%)
Oct 20, 2017 579.20 585.67 576.72 579.30 125,692 -0.05(-0.01%)
Oct 19, 2017 582.20 588.94 578.99 579.36 74,610 -2.42(-0.42%)
Oct 18, 2017 579.15 587.99 578.67 581.78 104,185 -2.00(-0.34%)
Oct 17, 2017 582.73 601.10 582.46 583.78 166,211 +3.42(+0.59%)
Oct 16, 2017 557.14 585.62 556.01 580.36 174,674 +23.06(+4.14%)
Oct 13, 2017 552.77 557.98 551.85 557.30 50,045 +3.90(+0.70%)
Oct 12, 2017 547.56 555.48 546.27 553.40 57,526 +6.16(+1.13%)
Oct 11, 2017 538.08 548.61 538.08 547.24 73,393 +8.37(+1.55%)
Oct 10, 2017 542.55 546.61 536.66 538.87 46,102 -0.95(-0.18%)
Oct 09, 2017 546.08 547.87 539.66 539.82 43,081 -7.69(-1.40%)
Oct 06, 2017 544.92 550.29 540.87 547.50 65,782 +3.11(+0.57%)
Oct 05, 2017 551.50 556.51 544.08 544.40 80,665 -6.32(-1.15%)
Oct 04, 2017 548.98 556.72 545.45 550.72 41,433 +1.42(+0.26%)
Oct 03, 2017 551.24 552.19 545.45 549.29 83,800 -1.00(-0.18%)
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.