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

Spectrum Brands Holdings Inc (NY: SPB )

91.76 -0.43 (-0.47%)
Streaming Delayed Price Updated: 1:41 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 (%)
Feb 28, 2011 149.95 151.26 149.10 151.10 25,834 +2.21(+1.48%)
Feb 25, 2011 146.10 150.31 146.10 148.89 39,893 +5.05(+3.51%)
Feb 24, 2011 144.89 145.00 142.79 143.84 30,844 +0.53(+0.37%)
Feb 23, 2011 146.63 148.95 142.42 143.31 69,742 -3.37(-2.30%)
Feb 22, 2011 151.37 151.37 145.58 146.68 77,957 -5.37(-3.53%)
Feb 18, 2011 155.05 155.32 150.84 152.05 80,126 -2.74(-1.77%)
Feb 17, 2011 155.63 156.11 153.95 154.79 445,095 -12.16(-7.28%)
Feb 16, 2011 166.11 168.43 165.43 166.95 13,186 +0.79(+0.48%)
Feb 15, 2011 163.11 166.29 163.11 166.16 9,635 +2.05(+1.25%)
Feb 14, 2011 163.27 165.37 163.27 164.11 9,345 +0.16(+0.10%)
Feb 11, 2011 166.00 167.16 163.42 163.95 15,359 -3.26(-1.95%)
Feb 10, 2011 164.90 168.48 164.11 167.22 23,574 +1.37(+0.83%)
Feb 09, 2011 169.58 169.58 163.59 165.85 11,229 -3.69(-2.17%)
Feb 08, 2011 171.64 171.95 166.43 169.53 8,991 -1.84(-1.07%)
Feb 07, 2011 169.64 172.64 169.06 171.37 12,925 +1.58(+0.93%)
Feb 04, 2011 168.06 169.79 164.13 169.79 14,842 +0.68(+0.40%)
Feb 03, 2011 170.43 170.43 164.85 169.11 12,028 -1.90(-1.11%)
Feb 02, 2011 170.53 171.64 169.06 171.01 15,053 -0.58(-0.34%)
Feb 01, 2011 172.11 173.06 170.59 171.59 19,429 -1.00(-0.58%)
Jan 31, 2011 170.59 177.31 170.59 172.59 25,446 +1.47(+0.86%)
Jan 28, 2011 176.69 176.69 164.95 171.11 17,782 -6.00(-3.39%)
Jan 27, 2011 178.17 178.90 176.22 177.11 5,930 -2.05(-1.15%)
Jan 26, 2011 179.48 181.64 175.59 179.17 18,717 -0.31(-0.18%)
Jan 25, 2011 185.27 185.27 178.17 179.48 9,310 -6.06(-3.26%)
Jan 24, 2011 190.22 192.75 185.33 185.54 26,590 -4.00(-2.11%)
Jan 21, 2011 187.54 190.22 185.01 189.54 22,477 +2.84(+1.52%)
Jan 20, 2011 185.96 190.33 184.48 186.69 14,612 +0.53(+0.28%)
Jan 19, 2011 181.69 186.54 181.46 186.17 21,977 +3.21(+1.76%)
Jan 18, 2011 176.38 183.01 176.38 182.96 22,176 +6.95(+3.95%)
Jan 14, 2011 168.69 176.01 167.16 176.01 16,866 +7.79(+4.63%)
Jan 13, 2011 167.27 168.69 166.95 168.22 5,288 +0.47(+0.28%)
Jan 12, 2011 167.95 168.48 165.85 167.74 10,334 +1.84(+1.11%)
Jan 11, 2011 163.37 168.11 163.37 165.90 7,105 +2.37(+1.45%)
Jan 10, 2011 161.53 164.11 161.53 163.53 8,775 +0.69(+0.42%)
Jan 07, 2011 162.95 163.21 160.42 162.84 9,589 +0.58(+0.36%)
Jan 06, 2011 158.63 163.58 158.26 162.27 9,085 +3.00(+1.88%)
Jan 05, 2011 158.47 160.16 156.00 159.26 4,440 +0.74(+0.46%)
Jan 04, 2011 162.74 165.16 157.95 158.53 5,222 -3.42(-2.11%)
Jan 03, 2011 170.64 170.64 157.95 161.95 20,614 -2.16(-1.32%)
Dec 31, 2010 166.48 168.69 163.74 164.11 12,143 -3.00(-1.80%)
Dec 30, 2010 168.32 170.32 166.00 167.11 12,546 -0.68(-0.41%)
Dec 29, 2010 167.48 169.27 167.11 167.79 2,129 +0.68(+0.41%)
Dec 28, 2010 170.64 171.27 166.69 167.11 6,068 -3.79(-2.22%)
Dec 27, 2010 168.11 171.11 168.11 170.90 1,331 +2.05(+1.22%)
Dec 23, 2010 169.43 169.64 167.43 168.85 2,823 -0.79(-0.47%)
Dec 22, 2010 168.43 170.11 167.03 169.64 2,542 +1.32(+0.78%)
Dec 21, 2010 169.11 169.32 162.37 168.32 5,871 +0.16(+0.09%)
Dec 20, 2010 170.32 172.64 167.64 168.16 8,154 -2.37(-1.39%)
Dec 17, 2010 169.53 171.59 159.37 170.53 32,361 +1.53(+0.90%)
Dec 16, 2010 162.53 170.95 160.69 169.00 11,476 +7.16(+4.42%)
Dec 15, 2010 165.27 166.90 161.42 161.84 11,560 -3.21(-1.95%)
Dec 14, 2010 161.58 165.85 161.37 165.06 4,099 +4.63(+2.89%)
Dec 13, 2010 157.79 165.00 156.11 160.42 9,841 +2.37(+1.50%)
Dec 10, 2010 157.37 159.63 155.53 158.05 8,578 +0.53(+0.33%)
Dec 09, 2010 155.74 158.42 155.74 157.53 12,057 +3.53(+2.29%)
Dec 08, 2010 151.95 154.58 146.31 154.00 10,197 +2.84(+1.88%)
Dec 07, 2010 150.31 152.16 146.58 151.16 15,239 +1.05(+0.70%)
Dec 06, 2010 145.94 151.31 144.10 150.10 5,287 +3.32(+2.26%)
Dec 03, 2010 145.47 146.89 141.89 146.79 30,250 +0.58(+0.40%)
Dec 02, 2010 146.58 147.42 142.47 146.21 6,055 -0.37(-0.25%)
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.