Skip to main content

Spectrum Brands Holdings Inc (NY: SPB )

89.01 +0.10 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 537.30 538.41 538.41 538.41 38,268 -2.12(-0.39%)
Dec 30, 2015 543.76 547.78 540.27 540.53 20,804 -3.01(-0.55%)
Dec 29, 2015 542.12 546.14 541.01 543.54 30,698 +2.80(+0.52%)
Dec 28, 2015 538.04 541.80 537.14 540.74 32,603 +1.22(+0.23%)
Dec 24, 2015 540.42 539.52 539.52 539.52 19,663 +0.90(+0.17%)
Dec 23, 2015 536.51 542.22 532.07 538.63 43,300 +5.55(+1.04%)
Dec 22, 2015 531.01 534.76 524.35 533.07 36,195 +3.49(+0.66%)
Dec 21, 2015 523.34 530.00 520.54 529.58 54,495 +10.21(+1.97%)
Dec 18, 2015 521.81 524.82 518.58 519.38 74,072 -4.34(-0.83%)
Dec 17, 2015 527.15 527.15 517.79 523.71 44,047 -2.75(-0.52%)
Dec 16, 2015 518.63 528.29 518.32 526.46 49,500 +8.73(+1.69%)
Dec 15, 2015 515.67 521.28 513.61 517.74 48,899 +6.93(+1.36%)
Dec 14, 2015 503.24 512.26 501.50 510.81 67,996 +9.15(+1.82%)
Dec 11, 2015 498.22 505.94 498.22 501.66 29,050 -1.06(-0.21%)
Dec 10, 2015 500.07 509.35 500.07 502.71 35,522 +2.38(+0.48%)
Dec 09, 2015 502.87 504.88 498.27 500.33 59,424 -2.75(-0.55%)
Dec 08, 2015 498.80 506.95 498.80 503.08 42,059 +0.05(+0.01%)
Dec 07, 2015 505.09 509.11 501.71 503.03 42,574 -3.38(-0.67%)
Dec 04, 2015 499.86 509.33 499.86 506.42 35,666 +8.78(+1.76%)
Dec 03, 2015 499.22 502.50 492.35 497.64 34,824 -1.90(-0.38%)
Dec 02, 2015 503.93 505.28 498.69 499.54 35,400 -4.23(-0.84%)
Dec 01, 2015 502.45 505.04 500.02 503.77 65,957 +2.86(+0.57%)
Nov 30, 2015 504.09 504.09 500.55 500.92 60,113 -3.86(-0.76%)
Nov 27, 2015 504.67 507.74 503.51 504.78 12,978 -2.80(-0.55%)
Nov 25, 2015 505.09 507.58 507.58 507.58 51,333 +2.33(+0.46%)
Nov 24, 2015 503.98 507.10 502.08 505.25 71,884 -0.58(-0.12%)
Nov 23, 2015 505.57 508.27 502.08 505.83 62,586 -2.06(-0.41%)
Nov 20, 2015 504.14 510.38 494.46 507.90 119,882 +4.81(+0.96%)
Nov 19, 2015 483.67 510.44 477.54 503.08 89,097 +14.12(+2.89%)
Nov 18, 2015 480.61 489.33 477.22 488.96 61,926 +9.04(+1.88%)
Nov 17, 2015 483.62 484.57 477.96 479.92 34,084 -2.91(-0.60%)
Nov 16, 2015 477.75 483.46 476.48 482.83 41,805 +3.33(+0.69%)
Nov 13, 2015 479.92 481.93 475.34 479.50 56,900 -2.70(-0.56%)
Nov 12, 2015 490.76 495.73 481.40 482.19 29,320 -11.80(-2.39%)
Nov 11, 2015 497.00 500.28 492.77 493.99 24,003 -0.74(-0.15%)
Nov 10, 2015 490.34 498.17 490.34 494.73 27,713 +1.96(+0.40%)
Nov 09, 2015 496.37 496.74 489.81 492.77 24,217 -6.19(-1.24%)
Nov 06, 2015 505.94 505.94 493.25 498.96 26,443 -9.20(-1.81%)
Nov 05, 2015 506.84 510.65 501.23 508.16 45,821 +2.12(+0.42%)
Nov 04, 2015 510.60 514.03 502.77 506.05 20,560 -4.55(-0.89%)
Nov 03, 2015 512.08 515.51 509.59 510.60 27,867 -3.01(-0.59%)
Nov 02, 2015 507.74 515.73 507.74 513.61 46,114 +6.66(+1.31%)
Oct 30, 2015 506.42 511.76 503.88 506.95 98,140 +0.95(+0.19%)
Oct 29, 2015 494.78 506.36 494.09 505.99 31,732 +11.32(+2.29%)
Oct 28, 2015 493.30 497.27 489.65 494.68 25,768 +1.85(+0.38%)
Oct 27, 2015 492.14 493.62 488.70 492.82 46,160 -0.85(-0.17%)
Oct 26, 2015 497.11 499.17 493.46 493.67 28,803 -5.50(-1.10%)
Oct 23, 2015 505.36 508.27 497.16 499.17 38,778 -2.12(-0.42%)
Oct 22, 2015 493.94 502.82 493.94 501.29 22,684 +10.26(+2.09%)
Oct 21, 2015 491.77 498.32 489.97 491.03 31,448 +0.53(+0.11%)
Oct 20, 2015 490.81 494.15 489.60 490.50 31,314 -3.60(-0.73%)
Oct 19, 2015 492.93 495.10 490.23 494.09 20,262 -0.53(-0.11%)
Oct 16, 2015 490.76 496.74 489.12 494.62 32,335 +4.28(+0.87%)
Oct 15, 2015 491.93 494.07 488.49 490.34 43,364 -0.53(-0.11%)
Oct 14, 2015 503.72 505.41 489.49 490.87 46,819 -14.28(-2.83%)
Oct 13, 2015 509.54 514.40 501.23 505.15 63,792 -5.34(-1.05%)
Oct 12, 2015 511.86 514.40 509.33 510.49 32,340 -1.27(-0.25%)
Oct 09, 2015 506.63 514.46 505.99 511.76 34,233 +5.55(+1.10%)
Oct 08, 2015 504.09 507.92 502.24 506.20 47,792 +0.85(+0.17%)
Oct 07, 2015 505.09 507.74 501.02 505.36 54,522 +2.17(+0.43%)
Oct 06, 2015 510.23 511.86 502.71 503.19 52,583 -6.56(-1.29%)
Oct 05, 2015 507.32 514.14 503.51 509.75 259,972 +5.45(+1.08%)
Oct 02, 2015 483.25 506.68 482.40 504.30 97,266 +15.76(+3.23%)
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.