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

Spectrum Brands Holdings Inc (NY: SPB )

92.33 +0.14 (+0.15%)
Official Closing Price Updated: 7:00 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 (%)
Mar 31, 2016 565.93 581.20 565.93 575.36 144,074 +11.27(+2.00%)
Mar 30, 2016 566.98 574.67 563.83 564.09 87,837 -0.21(-0.04%)
Mar 29, 2016 562.35 566.30 559.88 564.30 98,749 +2.53(+0.45%)
Mar 28, 2016 562.61 567.04 560.77 561.77 54,550 -1.21(-0.22%)
Mar 24, 2016 559.77 562.98 562.98 562.98 49,440 +1.05(+0.19%)
Mar 23, 2016 571.25 573.35 561.25 561.93 66,146 -9.32(-1.63%)
Mar 22, 2016 567.67 571.83 566.46 571.25 62,098 +1.58(+0.28%)
Mar 21, 2016 567.25 570.99 566.56 569.67 42,273 +2.53(+0.45%)
Mar 18, 2016 564.67 572.51 564.67 567.14 70,354 +1.95(+0.34%)
Mar 17, 2016 554.51 567.54 554.11 565.19 95,266 +11.95(+2.16%)
Mar 16, 2016 542.24 554.72 540.32 553.24 55,106 +8.48(+1.56%)
Mar 15, 2016 540.98 546.71 538.89 544.76 48,614 +1.32(+0.24%)
Mar 14, 2016 542.24 544.24 538.50 543.45 80,263 +1.74(+0.32%)
Mar 11, 2016 532.29 542.61 528.10 541.71 70,154 +11.90(+2.25%)
Mar 10, 2016 523.97 530.29 520.44 529.81 53,536 +6.11(+1.17%)
Mar 09, 2016 519.28 524.39 516.54 523.71 38,316 +6.32(+1.22%)
Mar 08, 2016 518.76 518.76 512.02 517.39 26,594 -4.74(-0.91%)
Mar 07, 2016 523.76 527.65 519.18 522.13 36,524 -4.74(-0.90%)
Mar 04, 2016 527.29 533.39 520.99 526.87 44,859 -0.58(-0.11%)
Mar 03, 2016 520.91 528.71 515.23 527.44 38,375 +6.11(+1.17%)
Mar 02, 2016 506.17 521.97 506.17 521.34 55,864 +14.48(+2.86%)
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.