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 (%)
Jan 29, 2016 500.76 502.77 486.74 502.66 52,437 +16.61(+3.42%)
Jan 28, 2016 486.27 490.39 480.79 486.05 32,176 +4.18(+0.87%)
Jan 27, 2016 483.94 486.37 476.75 481.88 44,925 -2.91(-0.60%)
Jan 26, 2016 476.16 488.43 475.79 484.79 37,799 +10.90(+2.30%)
Jan 25, 2016 483.67 485.15 473.68 473.89 38,116 -11.85(-2.44%)
Jan 22, 2016 486.37 488.33 479.81 485.74 58,386 +4.50(+0.93%)
Jan 21, 2016 474.63 486.48 463.58 481.24 117,223 +5.55(+1.17%)
Jan 20, 2016 486.80 486.80 466.06 475.69 108,519 -17.24(-3.50%)
Jan 19, 2016 506.31 506.95 490.39 492.93 123,480 -8.73(-1.74%)
Jan 15, 2016 513.29 501.66 501.66 501.66 108,603 -22.16(-4.23%)
Jan 14, 2016 519.22 526.14 515.30 523.82 42,334 +4.65(+0.90%)
Jan 13, 2016 532.60 532.70 518.21 519.16 47,233 -13.12(-2.46%)
Jan 12, 2016 532.81 535.90 525.01 532.28 38,224 +3.70(+0.70%)
Jan 11, 2016 534.55 535.24 523.24 528.58 44,388 -3.38(-0.64%)
Jan 08, 2016 526.73 538.15 523.29 531.96 133,971 +15.07(+2.92%)
Jan 07, 2016 516.89 526.88 515.73 516.89 49,786 -7.35(-1.40%)
Jan 06, 2016 535.40 537.41 522.87 524.24 157,606 -16.61(-3.07%)
Jan 05, 2016 552.33 558.57 535.08 540.85 198,703 -3.17(-0.58%)
Jan 04, 2016 532.65 545.18 527.73 544.02 103,864 +5.61(+1.04%)
Dec 31, 2015 537.30 538.41 538.41 538.41 38,268 -2.12(-0.39%)
Dec 30, 2015 543.76 547.78 540.27 540.53 20,804 -3.01(-0.55%)
Dec 29, 2015 542.12 546.14 541.01 543.54 30,698 +2.80(+0.52%)
Dec 28, 2015 538.04 541.80 537.14 540.74 32,603 +1.22(+0.23%)
Dec 24, 2015 540.42 539.52 539.52 539.52 19,663 +0.90(+0.17%)
Dec 23, 2015 536.51 542.22 532.07 538.63 43,300 +5.55(+1.04%)
Dec 22, 2015 531.01 534.76 524.35 533.07 36,195 +3.49(+0.66%)
Dec 21, 2015 523.34 530.00 520.54 529.58 54,495 +10.21(+1.97%)
Dec 18, 2015 521.81 524.82 518.58 519.38 74,072 -4.34(-0.83%)
Dec 17, 2015 527.15 527.15 517.79 523.71 44,047 -2.75(-0.52%)
Dec 16, 2015 518.63 528.29 518.32 526.46 49,500 +8.73(+1.69%)
Dec 15, 2015 515.67 521.28 513.61 517.74 48,899 +6.93(+1.36%)
Dec 14, 2015 503.24 512.26 501.50 510.81 67,996 +9.15(+1.82%)
Dec 11, 2015 498.22 505.94 498.22 501.66 29,050 -1.06(-0.21%)
Dec 10, 2015 500.07 509.35 500.07 502.71 35,522 +2.38(+0.48%)
Dec 09, 2015 502.87 504.88 498.27 500.33 59,424 -2.75(-0.55%)
Dec 08, 2015 498.80 506.95 498.80 503.08 42,059 +0.05(+0.01%)
Dec 07, 2015 505.09 509.11 501.71 503.03 42,574 -3.38(-0.67%)
Dec 04, 2015 499.86 509.33 499.86 506.42 35,666 +8.78(+1.76%)
Dec 03, 2015 499.22 502.50 492.35 497.64 34,824 -1.90(-0.38%)
Dec 02, 2015 503.93 505.28 498.69 499.54 35,400 -4.23(-0.84%)
Dec 01, 2015 502.45 505.04 500.02 503.77 65,957 +2.86(+0.57%)
Nov 30, 2015 504.09 504.09 500.55 500.92 60,113 -3.86(-0.76%)
Nov 27, 2015 504.67 507.74 503.51 504.78 12,978 -2.80(-0.55%)
Nov 25, 2015 505.09 507.58 507.58 507.58 51,333 +2.33(+0.46%)
Nov 24, 2015 503.98 507.10 502.08 505.25 71,884 -0.58(-0.12%)
Nov 23, 2015 505.57 508.27 502.08 505.83 62,586 -2.06(-0.41%)
Nov 20, 2015 504.14 510.38 494.46 507.90 119,882 +4.81(+0.96%)
Nov 19, 2015 483.67 510.44 477.54 503.08 89,097 +14.12(+2.89%)
Nov 18, 2015 480.61 489.33 477.22 488.96 61,926 +9.04(+1.88%)
Nov 17, 2015 483.62 484.57 477.96 479.92 34,084 -2.91(-0.60%)
Nov 16, 2015 477.75 483.46 476.48 482.83 41,805 +3.33(+0.69%)
Nov 13, 2015 479.92 481.93 475.34 479.50 56,900 -2.70(-0.56%)
Nov 12, 2015 490.76 495.73 481.40 482.19 29,320 -11.80(-2.39%)
Nov 11, 2015 497.00 500.28 492.77 493.99 24,003 -0.74(-0.15%)
Nov 10, 2015 490.34 498.17 490.34 494.73 27,713 +1.96(+0.40%)
Nov 09, 2015 496.37 496.74 489.81 492.77 24,217 -6.19(-1.24%)
Nov 06, 2015 505.94 505.94 493.25 498.96 26,443 -9.20(-1.81%)
Nov 05, 2015 506.84 510.65 501.23 508.16 45,821 +2.12(+0.42%)
Nov 04, 2015 510.60 514.03 502.77 506.05 20,560 -4.55(-0.89%)
Nov 03, 2015 512.08 515.51 509.59 510.60 27,867 -3.01(-0.59%)
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.