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

Spectrum Brands Holdings Inc (NY: SPB )

79.10 -0.04 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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, 2014 510.12 506.05 506.05 506.05 45,018 -2.43(-0.48%)
Dec 30, 2014 511.71 515.62 505.46 508.48 46,665 -3.65(-0.71%)
Dec 29, 2014 513.87 517.89 510.75 512.13 39,853 -3.44(-0.67%)
Dec 26, 2014 513.98 517.21 511.76 515.57 17,064 +1.75(+0.34%)
Dec 24, 2014 516.89 513.82 513.82 513.82 12,762 -2.59(-0.50%)
Dec 23, 2014 514.88 520.22 510.93 516.41 47,011 +4.55(+0.89%)
Dec 22, 2014 512.50 514.56 507.12 511.86 42,492 +0.21(+0.04%)
Dec 19, 2014 505.62 511.81 501.18 511.65 64,953 +5.50(+1.09%)
Dec 18, 2014 510.23 510.23 498.59 506.15 88,936 +4.18(+0.83%)
Dec 17, 2014 498.01 505.04 493.46 501.97 45,489 +5.18(+1.04%)
Dec 16, 2014 493.62 504.22 491.87 496.79 75,279 +2.64(+0.54%)
Dec 15, 2014 501.60 503.61 493.51 494.15 53,470 -5.02(-1.01%)
Dec 12, 2014 496.79 502.66 493.78 499.17 50,702 +0.90(+0.18%)
Dec 11, 2014 491.87 503.14 491.66 498.27 58,824 +6.93(+1.41%)
Dec 10, 2014 493.56 496.95 491.13 491.34 57,212 -2.86(-0.58%)
Dec 09, 2014 486.80 501.71 484.94 494.20 126,394 +1.00(+0.20%)
Dec 08, 2014 499.20 504.83 492.98 493.19 94,898 -8.25(-1.65%)
Dec 05, 2014 494.52 502.40 492.40 501.44 82,777 +6.56(+1.33%)
Dec 04, 2014 488.12 498.80 486.80 494.89 88,377 +8.83(+1.82%)
Dec 03, 2014 481.03 490.97 479.65 486.05 148,079 +1.00(+0.21%)
Dec 02, 2014 483.89 490.50 483.89 485.05 97,689 -0.05(-0.01%)
Dec 01, 2014 486.58 491.87 470.82 485.10 159,848 -1.32(-0.27%)
Nov 28, 2014 464.42 488.22 462.25 486.42 62,528 +10.47(+2.20%)
Nov 26, 2014 477.12 475.95 475.95 475.95 154,397 +1.27(+0.27%)
Nov 25, 2014 476.80 480.62 473.94 474.68 115,609 -1.11(-0.23%)
Nov 24, 2014 475.95 479.39 474.05 475.79 224,804 +0.37(+0.08%)
Nov 21, 2014 486.21 486.21 474.15 475.42 108,215 -1.43(-0.30%)
Nov 20, 2014 470.56 483.25 463.42 476.85 115,548 -6.56(-1.36%)
Nov 19, 2014 479.23 484.26 476.85 483.41 47,922 +4.87(+1.02%)
Nov 18, 2014 480.02 483.62 476.80 478.54 36,125 +1.00(+0.21%)
Nov 17, 2014 480.34 481.16 476.22 477.54 32,288 -4.23(-0.88%)
Nov 14, 2014 478.01 483.89 476.43 481.77 30,965 +2.54(+0.53%)
Nov 13, 2014 480.76 487.75 477.75 479.23 67,168 +0.95(+0.20%)
Nov 12, 2014 478.44 480.33 477.06 478.28 45,609 -0.53(-0.11%)
Nov 11, 2014 481.56 482.47 478.75 478.81 28,738 -1.80(-0.37%)
Nov 10, 2014 480.24 485.58 476.16 480.61 25,755 +1.96(+0.41%)
Nov 07, 2014 480.45 483.52 477.12 478.65 23,444 -2.59(-0.54%)
Nov 06, 2014 478.44 483.52 478.44 481.24 29,186 +1.75(+0.36%)
Nov 05, 2014 481.93 485.26 477.38 479.50 22,550 -0.85(-0.18%)
Nov 04, 2014 483.62 485.05 477.27 480.34 30,094 -3.75(-0.78%)
Nov 03, 2014 479.13 488.12 479.13 484.10 38,939 +4.97(+1.04%)
Oct 31, 2014 479.76 485.15 476.96 479.13 27,164 +2.33(+0.49%)
Oct 30, 2014 472.46 478.54 469.34 476.80 22,725 +2.49(+0.52%)
Oct 29, 2014 472.25 478.97 471.22 474.31 47,126 +1.32(+0.28%)
Oct 28, 2014 472.46 472.99 468.92 472.99 27,814 +3.28(+0.70%)
Oct 27, 2014 468.87 469.82 468.34 469.71 20,500 +1.38(+0.29%)
Oct 24, 2014 467.12 470.35 464.32 468.34 22,656 +0.48(+0.10%)
Oct 23, 2014 472.83 474.58 466.17 467.86 36,332 -0.32(-0.07%)
Oct 22, 2014 470.77 474.79 467.75 468.18 28,445 -2.59(-0.55%)
Oct 21, 2014 464.00 474.63 461.51 470.77 49,455 +8.88(+1.92%)
Oct 20, 2014 451.09 462.52 449.48 461.88 48,182 +9.63(+2.13%)
Oct 17, 2014 448.56 453.53 447.97 452.26 17,621 +6.88(+1.54%)
Oct 16, 2014 439.67 449.45 438.77 445.38 23,051 +2.80(+0.63%)
Oct 15, 2014 440.31 444.38 428.56 442.58 80,442 -3.12(-0.70%)
Oct 14, 2014 439.94 446.70 437.18 445.70 62,433 +1.16(+0.26%)
Oct 13, 2014 455.06 456.23 442.10 444.54 77,993 -8.09(-1.79%)
Oct 10, 2014 460.93 464.05 452.10 452.63 38,629 -10.00(-2.16%)
Oct 09, 2014 471.99 474.67 461.88 462.62 20,130 -7.51(-1.60%)
Oct 08, 2014 470.88 473.73 468.07 470.13 37,024 -0.11(-0.02%)
Oct 07, 2014 471.40 478.23 470.03 470.24 34,270 -3.12(-0.66%)
Oct 06, 2014 477.33 477.59 468.34 473.36 24,302 -0.37(-0.08%)
Oct 03, 2014 471.25 475.69 468.92 473.73 56,530 +3.49(+0.74%)
Oct 02, 2014 465.37 472.04 460.67 470.24 38,472 +3.86(+0.83%)
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.