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 (%)
Feb 29, 2016 506.35 511.19 503.13 504.19 45,089 -1.32(-0.26%)
Feb 26, 2016 510.93 514.56 503.66 505.50 38,127 -5.37(-1.05%)
Feb 25, 2016 502.71 510.93 502.71 510.87 38,898 +9.00(+1.79%)
Feb 24, 2016 500.61 503.08 494.61 501.87 41,092 -2.79(-0.55%)
Feb 23, 2016 505.03 510.08 500.03 504.66 58,302 -3.53(-0.69%)
Feb 22, 2016 501.56 511.03 501.56 508.19 60,799 +9.90(+1.99%)
Feb 19, 2016 490.08 498.71 487.55 498.29 52,718 +7.32(+1.49%)
Feb 18, 2016 492.61 492.98 483.60 490.97 61,417 -0.63(-0.13%)
Feb 17, 2016 486.71 492.82 485.39 491.61 88,758 +6.79(+1.40%)
Feb 16, 2016 484.71 486.50 477.44 484.81 120,089 +7.79(+1.63%)
Feb 12, 2016 478.29 477.02 477.02 477.02 101,584 +2.84(+0.60%)
Feb 11, 2016 481.92 491.45 472.23 474.18 77,502 -18.11(-3.68%)
Feb 10, 2016 506.08 513.40 492.08 492.29 61,674 -12.11(-2.40%)
Feb 09, 2016 503.66 507.87 494.03 504.40 87,619 -3.63(-0.71%)
Feb 08, 2016 519.46 521.69 491.45 508.03 109,885 -18.06(-3.43%)
Feb 05, 2016 531.72 534.57 521.40 526.09 69,630 -6.16(-1.16%)
Feb 04, 2016 523.09 532.99 521.17 532.25 66,085 +8.79(+1.68%)
Feb 03, 2016 531.62 533.41 509.82 523.46 94,934 +3.74(+0.72%)
Feb 02, 2016 523.40 526.19 502.13 519.72 142,294 +16.79(+3.34%)
Feb 01, 2016 497.82 506.61 492.03 502.93 56,279 +2.58(+0.52%)
Jan 29, 2016 498.45 500.45 484.50 500.35 52,680 +16.53(+3.42%)
Jan 28, 2016 484.02 488.13 478.58 483.81 32,325 +4.16(+0.87%)
Jan 27, 2016 481.71 484.13 474.55 479.65 45,133 -2.90(-0.60%)
Jan 26, 2016 473.97 486.18 473.60 482.55 37,974 +10.84(+2.30%)
Jan 25, 2016 481.44 482.92 471.50 471.71 38,293 -11.79(-2.44%)
Jan 22, 2016 484.13 486.08 477.60 483.50 58,656 +4.47(+0.93%)
Jan 21, 2016 472.44 484.24 461.44 479.02 117,766 +5.53(+1.17%)
Jan 20, 2016 484.55 484.55 463.91 473.50 109,021 -17.16(-3.50%)
Jan 19, 2016 503.98 504.61 488.13 490.66 124,052 -8.69(-1.74%)
Jan 15, 2016 510.93 499.35 499.35 499.35 109,106 -22.06(-4.23%)
Jan 14, 2016 516.82 523.72 512.93 521.40 42,530 +4.63(+0.90%)
Jan 13, 2016 530.14 530.25 515.82 516.77 47,451 -13.06(-2.46%)
Jan 12, 2016 530.35 533.43 522.59 529.83 38,401 +3.69(+0.70%)
Jan 11, 2016 532.09 532.77 520.82 526.14 44,594 -3.37(-0.64%)
Jan 08, 2016 524.30 535.67 520.88 529.51 134,592 +15.00(+2.92%)
Jan 07, 2016 514.51 524.46 513.35 514.51 50,017 -7.32(-1.40%)
Jan 06, 2016 532.93 534.93 520.46 521.82 158,335 -16.53(-3.07%)
Jan 05, 2016 549.78 555.99 532.62 538.36 199,623 -3.16(-0.58%)
Jan 04, 2016 530.20 542.67 525.30 541.51 104,345 +5.58(+1.04%)
Dec 31, 2015 534.83 535.93 535.93 535.93 38,445 -2.11(-0.39%)
Dec 30, 2015 541.25 545.25 537.78 538.04 20,901 -3.00(-0.55%)
Dec 29, 2015 539.62 543.62 538.51 541.04 30,840 +2.79(+0.52%)
Dec 28, 2015 535.57 539.30 534.67 538.25 32,754 +1.21(+0.23%)
Dec 24, 2015 537.93 537.04 537.04 537.04 19,754 +0.89(+0.17%)
Dec 23, 2015 534.04 539.72 529.62 536.14 43,500 +5.53(+1.04%)
Dec 22, 2015 528.56 532.30 521.93 530.62 36,362 +3.47(+0.66%)
Dec 21, 2015 520.93 527.56 518.14 527.14 54,747 +10.16(+1.97%)
Dec 18, 2015 519.40 522.40 516.19 516.98 74,414 -4.32(-0.83%)
Dec 17, 2015 524.72 524.72 515.40 521.30 44,251 -2.74(-0.52%)
Dec 16, 2015 516.24 525.85 515.93 524.04 49,729 +8.69(+1.69%)
Dec 15, 2015 513.30 518.88 511.24 515.35 49,125 +6.90(+1.36%)
Dec 14, 2015 500.92 509.90 499.19 508.45 68,311 +9.11(+1.82%)
Dec 11, 2015 495.92 503.61 495.92 499.35 29,184 -1.05(-0.21%)
Dec 10, 2015 497.76 507.00 497.76 500.40 35,687 +2.37(+0.48%)
Dec 09, 2015 500.56 502.56 495.98 498.03 59,699 -2.74(-0.55%)
Dec 08, 2015 496.50 504.61 496.50 500.77 42,254 +0.05(+0.01%)
Dec 07, 2015 502.77 506.77 499.40 500.71 42,771 -3.37(-0.67%)
Dec 04, 2015 497.56 506.98 497.56 504.08 35,831 +8.74(+1.76%)
Dec 03, 2015 496.92 500.19 490.08 495.34 34,986 -1.89(-0.38%)
Dec 02, 2015 501.61 502.95 496.40 497.24 35,564 -4.21(-0.84%)
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.