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

Spectrum Brands Holdings Inc (NY: SPB )

83.67 +0.40 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2016 638.75 641.87 629.07 634.04 311,022 -2.80(-0.44%)
Nov 29, 2016 637.80 641.34 635.00 636.85 92,605 -0.37(-0.06%)
Nov 28, 2016 640.55 643.99 634.94 637.22 150,520 -7.83(-1.21%)
Nov 25, 2016 645.63 646.32 633.83 645.04 56,759 +1.69(+0.26%)
Nov 23, 2016 643.35 643.35 643.35 0 -8.30(-1.27%)
Nov 22, 2016 663.03 664.93 651.55 651.66 99,370 -9.04(-1.37%)
Nov 21, 2016 642.14 665.51 642.14 660.70 112,726 +18.03(+2.81%)
Nov 18, 2016 645.63 656.95 632.25 642.66 251,204 -16.34(-2.48%)
Nov 17, 2016 682.28 682.28 631.98 659.01 206,154 -33.64(-4.86%)
Nov 16, 2016 692.11 701.21 688.83 692.64 100,637 +1.22(+0.18%)
Nov 15, 2016 688.36 697.14 682.22 691.43 81,155 +6.08(+0.89%)
Nov 14, 2016 682.65 686.77 674.87 685.34 83,698 +4.34(+0.64%)
Nov 11, 2016 651.97 681.01 650.97 681.01 154,255 +26.07(+3.98%)
Nov 10, 2016 707.03 710.99 653.93 654.93 187,938 -51.25(-7.26%)
Nov 09, 2016 708.24 711.42 701.26 706.18 71,796 -16.02(-2.22%)
Nov 08, 2016 712.84 724.88 712.84 722.21 49,633 +8.83(+1.24%)
Nov 07, 2016 702.37 713.69 702.06 713.37 38,845 +18.56(+2.67%)
Nov 04, 2016 705.49 710.78 694.55 694.81 52,569 -12.06(-1.71%)
Nov 03, 2016 708.03 713.32 705.12 706.87 35,745 -4.13(-0.58%)
Nov 02, 2016 711.68 712.37 703.38 710.99 56,336 -1.11(-0.16%)
Nov 01, 2016 715.01 717.55 707.56 712.10 47,355 -3.12(-0.44%)
Oct 31, 2016 715.28 718.72 712.32 715.22 39,105 -0.37(-0.05%)
Oct 28, 2016 699.94 716.86 699.94 715.60 49,920 +16.29(+2.33%)
Oct 27, 2016 711.68 714.33 698.09 699.31 51,433 -11.48(-1.61%)
Oct 26, 2016 716.39 721.36 709.72 710.78 49,948 -8.57(-1.19%)
Oct 25, 2016 718.24 725.85 717.34 719.35 56,847 +1.48(+0.21%)
Oct 24, 2016 713.96 719.67 713.80 717.87 69,226 +5.50(+0.77%)
Oct 21, 2016 707.98 713.32 707.61 712.37 45,219 +2.64(+0.37%)
Oct 20, 2016 711.73 713.43 708.67 709.72 43,391 -1.75(-0.25%)
Oct 19, 2016 718.98 720.25 709.51 711.47 35,680 -5.08(-0.71%)
Oct 18, 2016 719.93 722.05 713.96 716.55 59,264 +2.70(+0.38%)
Oct 17, 2016 713.59 718.50 711.36 713.85 65,730 +0.32(+0.04%)
Oct 14, 2016 713.74 719.72 711.84 713.53 53,616 +3.49(+0.49%)
Oct 13, 2016 707.40 712.37 702.64 710.04 67,065 +4.07(+0.58%)
Oct 12, 2016 703.59 710.84 703.59 705.97 79,362 +2.12(+0.30%)
Oct 11, 2016 712.95 713.37 703.64 703.85 35,750 -10.00(-1.40%)
Oct 10, 2016 715.75 719.98 710.10 713.85 54,004 +3.23(+0.45%)
Oct 07, 2016 717.55 719.30 708.30 710.62 69,222 -8.20(-1.14%)
Oct 06, 2016 714.33 725.11 712.00 718.82 69,579 +1.59(+0.22%)
Oct 05, 2016 717.55 721.78 713.96 717.23 122,616 +1.90(+0.27%)
Oct 04, 2016 716.23 717.76 710.04 715.33 85,284 +3.81(+0.54%)
Oct 03, 2016 729.19 730.35 708.77 711.52 83,784 -16.66(-2.29%)
Sep 30, 2016 721.99 734.84 721.99 728.18 72,979 +7.14(+0.99%)
Sep 29, 2016 724.53 728.39 715.70 721.04 58,148 -2.12(-0.29%)
Sep 28, 2016 715.22 723.53 711.68 723.16 76,099 +6.45(+0.90%)
Sep 27, 2016 707.13 717.08 703.38 716.71 62,186 +10.52(+1.49%)
Sep 26, 2016 701.16 709.62 701.10 706.18 48,825 +2.43(+0.35%)
Sep 23, 2016 705.76 708.56 702.48 703.75 43,833 -4.18(-0.59%)
Sep 22, 2016 700.26 708.83 698.94 707.93 60,374 +13.49(+1.94%)
Sep 21, 2016 686.08 695.87 686.08 694.44 57,595 +7.46(+1.09%)
Sep 20, 2016 695.97 697.98 686.03 686.98 40,293 -4.76(-0.69%)
Sep 19, 2016 693.59 698.99 690.10 691.74 41,457 +2.91(+0.42%)
Sep 16, 2016 688.46 692.43 684.45 688.83 68,250 -0.05(-0.01%)
Sep 15, 2016 673.45 691.27 672.18 688.89 55,250 +16.29(+2.42%)
Sep 14, 2016 660.07 677.89 656.89 672.60 68,062 +13.22(+2.01%)
Sep 13, 2016 666.67 668.74 647.74 659.38 77,630 -13.17(-1.96%)
Sep 12, 2016 665.67 676.30 662.76 672.55 83,781 +5.29(+0.79%)
Sep 09, 2016 686.51 686.51 667.05 667.26 65,055 -22.42(-3.25%)
Sep 08, 2016 696.93 699.15 688.04 689.68 47,285 -10.47(-1.50%)
Sep 07, 2016 711.68 712.90 698.62 700.15 57,427 -11.37(-1.60%)
Sep 06, 2016 710.25 711.52 704.01 711.52 97,450 +5.76(+0.82%)
Sep 02, 2016 706.45 705.76 705.76 705.76 41,277 -0.05(-0.01%)
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.