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

Spectrum Brands Holdings Inc (NY: SPB )

89.74 +2.12 (+2.42%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 28, 2013 304.45 305.74 298.03 299.40 94,949 -0.69(-0.23%)
Jun 26, 2013 298.98 302.13 298.64 300.08 27,820 +3.37(+1.14%)
Jun 25, 2013 303.66 303.66 295.39 296.71 69,044 -5.47(-1.81%)
Jun 24, 2013 302.40 303.61 296.45 302.19 47,417 -4.05(-1.32%)
Jun 21, 2013 305.45 307.19 301.40 306.24 47,191 +1.84(+0.61%)
Jun 20, 2013 310.29 311.85 298.61 304.40 54,084 -10.42(-3.31%)
Jun 19, 2013 317.66 320.72 314.77 314.82 51,412 -2.47(-0.78%)
Jun 18, 2013 320.61 320.84 316.78 317.30 35,661 -3.79(-1.18%)
Jun 17, 2013 321.56 326.35 318.67 321.09 34,256 +0.16(+0.05%)
Jun 14, 2013 324.98 325.98 320.30 320.93 26,355 -4.42(-1.36%)
Jun 13, 2013 319.19 327.04 316.51 325.35 19,575 +5.26(+1.64%)
Jun 12, 2013 325.98 326.30 318.67 320.09 21,435 -4.63(-1.43%)
Jun 11, 2013 322.45 326.35 320.24 324.72 21,086 -1.89(-0.58%)
Jun 10, 2013 327.30 328.95 323.61 326.61 13,214 -0.32(-0.10%)
Jun 07, 2013 329.40 330.67 325.40 326.93 19,555 +0.95(+0.29%)
Jun 06, 2013 323.09 326.25 321.98 325.98 27,529 +2.32(+0.72%)
Jun 05, 2013 325.40 327.40 322.45 323.67 55,000 -1.69(-0.52%)
Jun 04, 2013 323.14 328.14 322.67 325.35 49,038 +3.37(+1.05%)
Jun 03, 2013 317.66 322.77 314.82 321.98 54,118 +4.58(+1.44%)
May 31, 2013 317.82 320.40 315.72 317.40 19,928 -1.69(-0.53%)
May 30, 2013 318.08 320.93 317.04 319.09 11,422 +2.42(+0.76%)
May 29, 2013 322.72 322.98 314.14 316.66 41,618 -8.90(-2.73%)
May 28, 2013 312.03 326.09 311.77 325.56 37,589 +15.69(+5.06%)
May 24, 2013 306.50 311.03 305.87 309.87 65,438 +2.37(+0.77%)
May 23, 2013 305.98 308.24 302.40 307.50 25,062 -0.95(-0.31%)
May 22, 2013 310.08 312.14 307.71 308.45 41,697 -1.32(-0.42%)
May 21, 2013 308.19 311.45 307.82 309.77 21,595 +0.58(+0.19%)
May 20, 2013 310.66 312.72 307.98 309.19 28,522 -2.32(-0.74%)
May 17, 2013 316.88 316.88 310.98 311.50 38,884 -2.95(-0.94%)
May 16, 2013 311.71 318.03 311.71 314.45 42,125 +1.21(+0.39%)
May 15, 2013 307.98 314.35 307.75 313.24 18,816 +8.37(+2.75%)
May 13, 2013 304.71 306.35 302.66 304.87 20,658 +0.05(+0.02%)
May 10, 2013 300.55 305.13 300.55 304.82 20,894 +3.95(+1.31%)
May 09, 2013 300.50 303.61 299.61 300.87 22,673 +0.21(+0.07%)
May 08, 2013 301.03 302.66 300.08 300.66 18,417 -1.16(-0.38%)
May 07, 2013 298.08 303.13 297.55 301.82 18,330 +4.79(+1.61%)
May 06, 2013 296.45 298.82 293.26 297.03 30,383 +1.69(+0.57%)
May 03, 2013 294.50 296.32 292.34 295.34 39,336 +3.00(+1.03%)
May 02, 2013 281.55 293.92 280.55 292.34 61,663 +11.42(+4.07%)
May 01, 2013 294.82 288.02 268.60 280.92 167,413 -13.90(-4.71%)
Apr 30, 2013 293.92 296.98 293.55 294.82 49,620 -0.90(-0.30%)
Apr 29, 2013 295.87 297.76 294.29 295.71 35,428 +0.16(+0.05%)
Apr 26, 2013 300.34 300.34 294.92 295.55 74,949 -1.47(-0.50%)
Apr 25, 2013 298.87 300.61 296.19 297.03 42,885 -2.00(-0.67%)
Apr 24, 2013 309.24 310.78 298.03 299.03 88,261 -11.79(-3.79%)
Apr 23, 2013 304.08 311.66 303.13 310.82 28,423 +10.00(+3.32%)
Apr 22, 2013 299.24 303.19 296.05 300.82 39,599 +1.21(+0.40%)
Apr 19, 2013 298.87 299.92 297.98 299.61 52,535 +0.79(+0.26%)
Apr 18, 2013 298.98 303.19 297.40 298.82 59,831 +1.53(+0.51%)
Apr 17, 2013 300.92 302.40 294.13 297.29 41,937 -5.16(-1.71%)
Apr 16, 2013 299.55 302.92 298.76 302.45 41,307 +4.16(+1.39%)
Apr 15, 2013 304.98 304.98 297.55 298.29 42,415 -6.90(-2.26%)
Apr 12, 2013 304.98 306.71 304.03 305.19 20,370 -1.16(-0.38%)
Apr 11, 2013 303.29 308.03 303.29 306.35 29,022 +3.95(+1.31%)
Apr 10, 2013 297.61 302.66 297.61 302.40 61,923 +5.58(+1.88%)
Apr 09, 2013 300.50 300.50 296.61 296.82 23,453 -2.58(-0.86%)
Apr 08, 2013 298.03 300.05 297.45 299.40 29,074 +1.32(+0.44%)
Apr 05, 2013 298.82 300.55 297.45 298.08 59,549 -4.58(-1.51%)
Apr 04, 2013 300.19 306.80 297.71 302.66 73,754 +4.00(+1.34%)
Apr 03, 2013 299.71 299.71 296.76 298.66 48,423 -0.32(-0.11%)
Apr 02, 2013 297.03 300.70 296.55 298.98 72,301 +3.53(+1.19%)
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.