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

Spectrum Brands Holdings Inc (NY: SPB )

81.88 +0.01 (+0.01%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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, 2014 412.33 414.55 410.74 412.59 80,274 +1.22(+0.30%)
Feb 27, 2014 412.91 413.54 408.84 411.37 34,242 -0.63(-0.15%)
Feb 26, 2014 413.54 417.72 409.89 412.01 42,640 +0.00(+0.00%)
Feb 25, 2014 413.97 418.46 410.53 412.01 84,337 -1.16(-0.28%)
Feb 24, 2014 413.31 414.81 409.21 413.17 51,201 +3.01(+0.74%)
Feb 21, 2014 411.64 414.96 408.04 410.16 35,515 +0.69(+0.17%)
Feb 20, 2014 411.53 412.54 407.32 409.47 40,209 -0.42(-0.10%)
Feb 19, 2014 409.79 414.71 408.31 409.89 33,435 -4.18(-1.01%)
Feb 18, 2014 410.69 419.20 410.69 414.07 42,364 +3.23(+0.79%)
Feb 14, 2014 406.77 410.85 410.85 410.85 32,047 +3.86(+0.95%)
Feb 13, 2014 398.42 408.86 398.42 406.98 59,574 +6.98(+1.75%)
Feb 12, 2014 398.68 401.96 397.50 400.00 32,760 +1.48(+0.37%)
Feb 11, 2014 398.26 401.01 393.94 398.52 53,474 +1.85(+0.47%)
Feb 10, 2014 396.94 398.63 393.38 396.67 40,813 +1.06(+0.27%)
Feb 07, 2014 398.52 399.06 392.86 395.61 50,335 -0.58(-0.15%)
Feb 06, 2014 397.94 399.63 394.08 396.19 31,016 +0.05(+0.01%)
Feb 05, 2014 394.61 399.16 391.55 396.14 35,306 -0.63(-0.16%)
Feb 04, 2014 397.04 400.64 393.48 396.78 48,355 +1.22(+0.31%)
Feb 03, 2014 398.63 400.56 393.18 395.56 59,811 -2.43(-0.61%)
Jan 31, 2014 393.81 401.69 393.55 397.99 58,068 -1.75(-0.44%)
Jan 30, 2014 380.06 405.82 375.51 399.74 154,593 +37.45(+10.34%)
Jan 29, 2014 367.11 367.85 361.18 362.29 85,981 -5.92(-1.61%)
Jan 28, 2014 359.60 368.96 357.75 368.22 43,050 +9.10(+2.53%)
Jan 27, 2014 364.20 366.95 352.77 359.12 51,613 -2.27(-0.63%)
Jan 24, 2014 368.38 375.46 359.07 361.39 121,412 -7.40(-2.01%)
Jan 23, 2014 362.08 374.35 360.39 368.80 64,531 +6.13(+1.69%)
Jan 22, 2014 361.24 366.84 359.75 362.66 53,148 +0.48(+0.13%)
Jan 21, 2014 364.94 366.47 359.46 362.19 65,046 -2.75(-0.75%)
Jan 17, 2014 366.00 364.94 364.94 364.94 55,701 -2.01(-0.55%)
Jan 16, 2014 366.00 369.64 366.00 366.95 46,664 -1.06(-0.29%)
Jan 15, 2014 368.32 369.56 365.25 368.00 47,257 -0.32(-0.09%)
Jan 14, 2014 367.95 370.86 366.21 368.32 43,182 +0.42(+0.11%)
Jan 13, 2014 369.01 369.43 365.41 367.90 43,954 -1.27(-0.34%)
Jan 10, 2014 369.12 370.23 366.21 369.17 47,339 +1.06(+0.29%)
Jan 09, 2014 371.07 371.07 364.94 368.11 38,990 -1.48(-0.40%)
Jan 08, 2014 369.12 370.17 364.99 369.59 17,808 -0.48(-0.13%)
Jan 07, 2014 370.33 370.91 365.36 370.07 26,172 -0.11(-0.03%)
Jan 06, 2014 375.41 377.31 369.38 370.17 41,010 -3.97(-1.06%)
Jan 03, 2014 373.40 376.39 370.75 374.14 20,666 +0.85(+0.23%)
Jan 02, 2014 370.81 378.11 370.81 373.29 51,577 +0.16(+0.04%)
Dec 31, 2013 370.44 373.13 373.13 373.13 28,814 +3.01(+0.81%)
Dec 30, 2013 370.91 371.07 366.52 370.12 25,624 -0.79(-0.21%)
Dec 27, 2013 375.62 380.96 366.79 370.91 22,047 -2.96(-0.79%)
Dec 26, 2013 370.75 376.89 367.00 373.88 27,677 +3.86(+1.04%)
Dec 24, 2013 371.07 375.08 368.96 370.01 8,457 -0.37(-0.10%)
Dec 23, 2013 371.02 371.71 365.36 370.38 23,837 +0.74(+0.20%)
Dec 20, 2013 371.44 371.44 367.79 369.64 45,138 -1.59(-0.43%)
Dec 19, 2013 370.12 374.19 364.67 371.23 40,793 +1.43(+0.39%)
Dec 18, 2013 359.28 370.23 356.53 369.80 35,931 +11.58(+3.23%)
Dec 17, 2013 357.00 361.87 353.25 358.22 35,826 +4.34(+1.23%)
Dec 16, 2013 353.67 363.03 350.50 353.88 46,363 -2.54(-0.71%)
Dec 13, 2013 351.50 358.59 350.34 356.42 27,127 +2.17(+0.61%)
Dec 12, 2013 356.58 356.58 349.98 354.25 23,366 -3.07(-0.86%)
Dec 11, 2013 361.55 363.18 350.92 357.32 39,021 -4.28(-1.18%)
Dec 10, 2013 365.78 366.31 358.86 361.61 18,017 -5.82(-1.58%)
Dec 09, 2013 375.09 375.25 364.30 367.42 27,638 -1.32(-0.36%)
Dec 06, 2013 365.68 369.43 359.91 368.75 33,081 +7.14(+1.97%)
Dec 05, 2013 362.03 367.91 357.53 361.61 14,774 -1.11(-0.31%)
Dec 04, 2013 365.94 367.42 357.80 362.72 20,243 -3.65(-1.00%)
Dec 03, 2013 364.67 368.32 361.27 366.37 35,871 +0.11(+0.03%)
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.