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

Spectrum Brands Holdings Inc (NY: SPB )

94.80 +0.19 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2015 537.26 538.38 538.38 538.38 38,271 -2.12(-0.39%)
Dec 30, 2015 543.72 547.74 540.23 540.49 20,806 -3.01(-0.55%)
Dec 29, 2015 542.08 546.10 540.97 543.50 30,701 +2.80(+0.52%)
Dec 28, 2015 538.00 541.76 537.11 540.70 32,606 +1.22(+0.23%)
Dec 24, 2015 540.38 539.49 539.49 539.49 19,665 +0.90(+0.17%)
Dec 23, 2015 536.47 542.18 532.03 538.59 43,303 +5.55(+1.04%)
Dec 22, 2015 530.97 534.73 524.31 533.03 36,197 +3.49(+0.66%)
Dec 21, 2015 523.30 529.97 520.50 529.54 54,499 +10.21(+1.97%)
Dec 18, 2015 521.77 524.78 518.54 519.34 74,077 -4.34(-0.83%)
Dec 17, 2015 527.11 527.11 517.75 523.67 44,050 -2.75(-0.52%)
Dec 16, 2015 518.60 528.25 518.28 526.42 49,504 +8.73(+1.69%)
Dec 15, 2015 515.63 521.24 513.57 517.70 48,902 +6.93(+1.36%)
Dec 14, 2015 503.21 512.22 501.46 510.77 68,001 +9.15(+1.82%)
Dec 11, 2015 498.18 505.90 498.18 501.62 29,052 -1.06(-0.21%)
Dec 10, 2015 500.03 509.31 500.03 502.68 35,525 +2.38(+0.48%)
Dec 09, 2015 502.84 504.85 498.24 500.30 59,429 -2.75(-0.55%)
Dec 08, 2015 498.76 506.91 498.76 503.05 42,062 +0.05(+0.01%)
Dec 07, 2015 505.06 509.08 501.67 503.00 42,577 -3.38(-0.67%)
Dec 04, 2015 499.82 509.29 499.82 506.38 35,669 +8.78(+1.76%)
Dec 03, 2015 499.19 502.47 492.31 497.60 34,827 -1.90(-0.38%)
Dec 02, 2015 503.89 505.24 498.66 499.50 35,403 -4.23(-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.