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

Spectrum Brands Holdings Inc (NY: SPB )

81.42 -0.45 (-0.55%)
Streaming Delayed Price Updated: 11:49 AM EDT, May 1, 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, 2017 609.71 613.84 600.45 607.59 251,534 -1.06(-0.17%)
Nov 29, 2017 603.20 609.71 601.30 608.65 89,778 +4.07(+0.67%)
Nov 28, 2017 593.74 605.08 593.74 604.58 66,741 +10.26(+1.73%)
Nov 27, 2017 596.33 599.92 586.12 594.32 93,693 -5.92(-0.99%)
Nov 24, 2017 602.78 607.65 596.70 600.24 62,444 -4.18(-0.69%)
Nov 22, 2017 602.30 608.02 597.15 604.42 96,269 +2.80(+0.47%)
Nov 21, 2017 594.42 602.94 585.59 601.62 124,701 +6.61(+1.11%)
Nov 20, 2017 593.58 596.38 589.02 595.01 127,249 +0.58(+0.10%)
Nov 17, 2017 578.29 601.88 578.03 594.42 200,216 +15.28(+2.64%)
Nov 16, 2017 565.39 586.81 553.22 579.14 557,354 +53.68(+10.22%)
Nov 15, 2017 543.33 543.44 524.72 525.46 198,685 -22.48(-4.10%)
Nov 14, 2017 555.34 556.19 546.51 547.93 83,423 -7.46(-1.34%)
Nov 13, 2017 556.19 557.14 550.37 555.39 113,569 -0.37(-0.07%)
Nov 10, 2017 548.62 557.14 546.69 555.76 37,652 +4.92(+0.89%)
Nov 09, 2017 549.20 553.38 541.11 550.84 78,084 -0.26(-0.05%)
Nov 08, 2017 550.26 553.94 544.71 551.11 83,564 +1.85(+0.34%)
Nov 07, 2017 553.12 554.55 545.45 549.26 156,579 -2.06(-0.37%)
Nov 06, 2017 549.36 554.28 546.08 551.32 63,131 +1.06(+0.19%)
Nov 03, 2017 539.79 562.64 539.74 550.26 116,419 +9.20(+1.70%)
Nov 02, 2017 579.14 579.22 518.90 541.06 280,815 -39.88(-6.86%)
Nov 01, 2017 583.90 584.43 578.61 580.94 72,404 -0.42(-0.07%)
Oct 31, 2017 573.00 585.38 570.94 581.36 64,858 +9.52(+1.66%)
Oct 30, 2017 569.25 574.38 569.25 571.84 59,011 -0.26(-0.05%)
Oct 27, 2017 573.43 574.75 566.66 572.11 84,928 -1.38(-0.24%)
Oct 26, 2017 566.02 575.49 565.86 573.48 61,943 +9.62(+1.71%)
Oct 25, 2017 575.17 577.08 563.86 563.86 93,294 -12.64(-2.19%)
Oct 24, 2017 578.98 585.27 574.80 576.50 63,988 -1.90(-0.33%)
Oct 23, 2017 583.69 583.73 572.48 578.40 126,464 -3.54(-0.61%)
Oct 20, 2017 581.84 588.34 579.35 581.94 125,122 -0.05(-0.01%)
Oct 19, 2017 584.85 591.62 581.62 582.00 74,271 -2.43(-0.42%)
Oct 18, 2017 581.78 590.67 581.31 584.43 103,712 -2.01(-0.34%)
Oct 17, 2017 585.38 603.84 585.12 586.44 165,457 +3.44(+0.59%)
Oct 16, 2017 559.68 588.29 558.54 583.00 173,882 +23.17(+4.14%)
Oct 13, 2017 555.29 560.52 554.36 559.84 49,818 +3.91(+0.70%)
Oct 12, 2017 550.05 558.01 548.75 555.92 57,266 +6.19(+1.13%)
Oct 11, 2017 540.53 551.11 540.53 549.73 73,060 +8.41(+1.55%)
Oct 10, 2017 545.03 549.10 539.10 541.32 45,893 -0.95(-0.18%)
Oct 09, 2017 548.57 550.37 542.12 542.28 42,885 -7.72(-1.40%)
Oct 06, 2017 547.41 552.80 543.33 550.00 65,483 +3.12(+0.57%)
Oct 05, 2017 554.02 559.04 546.56 546.88 80,299 -6.35(-1.15%)
Oct 04, 2017 551.48 559.25 547.93 553.22 41,245 +1.43(+0.26%)
Oct 03, 2017 553.75 554.71 547.93 551.80 83,420 -1.00(-0.18%)
Oct 02, 2017 558.94 560.76 550.42 552.80 64,564 -7.40(-1.32%)
Sep 29, 2017 556.29 561.05 554.28 560.21 77,749 +4.55(+0.82%)
Sep 28, 2017 559.68 563.11 551.88 555.66 107,829 -4.87(-0.87%)
Sep 27, 2017 562.37 550.84 560.52 79,578 +4.07(+0.73%)
Sep 26, 2017 548.89 557.19 545.18 556.45 64,573 +9.31(+1.70%)
Sep 25, 2017 557.77 560.42 545.63 547.14 82,739 -10.37(-1.86%)
Sep 22, 2017 553.38 558.35 549.52 557.51 41,523 +5.13(+0.93%)
Sep 21, 2017 555.45 556.45 545.34 552.38 40,566 -4.07(-0.73%)
Sep 20, 2017 564.91 568.30 551.95 556.45 75,761 -8.73(-1.54%)
Sep 19, 2017 551.32 566.18 551.16 565.18 76,398 +13.65(+2.47%)
Sep 18, 2017 555.18 559.57 550.53 551.53 56,307 -2.75(-0.50%)
Sep 15, 2017 556.19 556.29 552.17 554.28 54,930 -2.17(-0.39%)
Sep 14, 2017 561.32 561.32 554.92 556.45 51,185 -5.29(-0.94%)
Sep 13, 2017 562.53 566.61 560.44 561.74 52,129 -0.90(-0.16%)
Sep 12, 2017 554.71 563.27 554.39 562.64 51,162 +9.31(+1.68%)
Sep 11, 2017 546.82 556.56 546.82 553.33 56,543 +8.25(+1.51%)
Sep 08, 2017 548.99 548.99 540.90 545.08 53,225 -5.66(-1.03%)
Sep 07, 2017 556.40 557.30 550.42 550.74 93,263 -4.34(-0.78%)
Sep 06, 2017 562.00 563.06 552.01 555.08 72,060 -6.93(-1.23%)
Sep 05, 2017 578.35 578.88 559.73 562.00 71,440 -17.67(-3.05%)
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.