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 (%)
Dec 31, 2013 368.76 371.44 371.44 371.44 28,946 +3.00(+0.81%)
Dec 30, 2013 369.23 369.39 364.86 368.44 25,741 -0.79(-0.21%)
Dec 27, 2013 373.92 379.24 365.12 369.23 22,147 -2.95(-0.79%)
Dec 26, 2013 369.07 375.18 365.34 372.18 27,803 +3.84(+1.04%)
Dec 24, 2013 369.39 373.38 367.28 368.34 8,495 -0.37(-0.10%)
Dec 23, 2013 369.34 370.02 363.70 368.70 23,946 +0.74(+0.20%)
Dec 20, 2013 369.76 369.76 366.12 367.97 45,344 -1.58(-0.43%)
Dec 19, 2013 368.44 372.50 363.02 369.55 40,979 +1.42(+0.39%)
Dec 18, 2013 357.65 368.55 354.91 368.13 36,095 +11.53(+3.23%)
Dec 17, 2013 355.38 360.23 351.65 356.60 35,990 +4.32(+1.23%)
Dec 16, 2013 352.07 361.39 348.91 352.28 46,574 -2.53(-0.71%)
Dec 13, 2013 349.91 356.96 348.75 354.81 27,250 +2.16(+0.61%)
Dec 12, 2013 354.96 354.96 348.40 352.65 23,473 -3.05(-0.86%)
Dec 11, 2013 359.91 361.53 349.33 355.70 39,199 -4.26(-1.18%)
Dec 10, 2013 364.12 364.65 357.23 359.96 18,099 -5.79(-1.58%)
Dec 09, 2013 373.39 373.55 362.65 365.76 27,764 -1.32(-0.36%)
Dec 06, 2013 364.02 367.76 358.28 367.07 33,232 +7.11(+1.97%)
Dec 05, 2013 360.39 366.24 355.91 359.96 14,841 -1.11(-0.31%)
Dec 04, 2013 364.28 365.76 356.18 361.07 20,335 -3.63(-1.00%)
Dec 03, 2013 363.02 366.65 359.63 364.70 36,035 +0.11(+0.03%)
Dec 02, 2013 372.92 372.92 363.81 364.60 29,017 -7.00(-1.88%)
Nov 29, 2013 373.07 373.47 368.70 371.60 12,058 -1.32(-0.35%)
Nov 27, 2013 358.02 375.39 358.02 372.92 27,130 +8.48(+2.33%)
Nov 26, 2013 363.55 368.18 361.97 364.44 38,194 +0.47(+0.13%)
Nov 25, 2013 368.39 376.23 362.81 363.97 32,031 -4.48(-1.21%)
Nov 22, 2013 358.44 373.23 356.07 368.44 43,316 +11.11(+3.11%)
Nov 21, 2013 338.64 367.60 338.64 357.33 84,005 +21.22(+6.31%)
Nov 20, 2013 334.80 340.51 333.80 336.12 20,306 +0.21(+0.06%)
Nov 19, 2013 332.06 339.64 329.64 335.90 20,695 -3.63(-1.07%)
Nov 18, 2013 342.27 347.49 338.62 339.54 18,487 -6.00(-1.74%)
Nov 15, 2013 343.59 348.01 341.25 345.54 15,846 +1.47(+0.43%)
Nov 14, 2013 340.59 347.07 339.17 344.06 26,973 +5.16(+1.52%)
Nov 12, 2013 333.59 339.22 332.48 338.91 22,330 +5.26(+1.58%)
Nov 11, 2013 334.75 337.17 331.96 333.64 20,041 -1.10(-0.33%)
Nov 08, 2013 331.38 336.01 330.22 334.75 15,286 +2.84(+0.86%)
Nov 07, 2013 337.59 341.91 331.54 331.90 20,294 -5.11(-1.52%)
Nov 06, 2013 333.32 337.80 330.27 337.01 41,247 +5.58(+1.68%)
Nov 05, 2013 337.90 337.96 331.38 331.43 35,060 -7.85(-2.31%)
Nov 04, 2013 340.17 340.33 334.85 339.27 37,258 -1.42(-0.42%)
Nov 01, 2013 346.43 346.43 334.64 340.70 66,797 -6.37(-1.84%)
Oct 31, 2013 343.80 349.75 340.06 347.07 29,667 +4.21(+1.23%)
Oct 30, 2013 350.86 354.44 342.85 342.85 29,563 -6.74(-1.93%)
Oct 29, 2013 347.33 349.91 345.01 349.59 31,933 +2.26(+0.65%)
Oct 28, 2013 351.23 353.91 346.12 347.33 28,181 -4.37(-1.24%)
Oct 25, 2013 354.44 354.44 349.54 351.70 21,188 -1.26(-0.36%)
Oct 24, 2013 351.96 355.23 350.75 352.96 19,635 +2.26(+0.65%)
Oct 23, 2013 352.07 352.49 348.70 350.70 22,373 -2.11(-0.60%)
Oct 22, 2013 350.96 353.91 348.54 352.81 48,672 +2.16(+0.62%)
Oct 21, 2013 349.17 350.75 346.54 350.65 24,871 +1.05(+0.30%)
Oct 18, 2013 346.12 349.65 340.17 349.59 35,730 +8.69(+2.55%)
Oct 17, 2013 333.38 340.91 333.38 340.91 14,062 +6.69(+2.00%)
Oct 16, 2013 332.54 336.90 331.69 334.22 28,555 +3.79(+1.15%)
Oct 15, 2013 339.85 341.12 329.85 330.43 53,018 -10.95(-3.21%)
Oct 14, 2013 338.75 342.27 338.75 341.38 16,092 -0.63(-0.18%)
Oct 11, 2013 334.59 345.38 333.38 342.01 17,311 +5.48(+1.63%)
Oct 10, 2013 331.69 336.80 330.43 336.54 33,403 +4.74(+1.43%)
Oct 09, 2013 333.80 335.12 329.40 331.80 32,313 -1.79(-0.54%)
Oct 08, 2013 346.33 346.75 332.38 333.59 58,538 -11.79(-3.41%)
Oct 07, 2013 346.49 347.80 343.49 345.38 15,360 -4.58(-1.31%)
Oct 04, 2013 348.12 350.88 346.22 349.96 6,004 +1.42(+0.41%)
Oct 03, 2013 355.02 355.02 346.54 348.54 16,834 -6.16(-1.74%)
Oct 02, 2013 349.07 355.17 347.67 354.70 24,655 +2.89(+0.82%)
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.