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

Spectrum Brands Holdings Inc (NY: SPB )

95.55 +0.75 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 31, 2017 693.33 709.30 693.33 705.44 102,675 +9.94(+1.43%)
Jan 30, 2017 702.48 702.48 685.50 695.50 107,163 -6.13(-0.87%)
Jan 27, 2017 704.75 710.94 693.49 701.63 80,618 -0.53(-0.08%)
Jan 26, 2017 660.49 705.97 654.83 702.16 242,322 +51.99(+8.00%)
Jan 25, 2017 645.20 659.64 642.24 650.17 141,182 +7.46(+1.16%)
Jan 24, 2017 645.15 645.15 639.97 642.72 85,879 -0.16(-0.02%)
Jan 23, 2017 641.87 647.16 641.24 642.88 99,363 -1.43(-0.22%)
Jan 20, 2017 652.08 654.14 643.35 644.30 45,823 -3.54(-0.55%)
Jan 19, 2017 646.05 650.49 643.46 647.85 47,167 +1.27(+0.20%)
Jan 18, 2017 649.12 654.01 646.32 646.58 62,359 -2.22(-0.34%)
Jan 17, 2017 643.14 649.22 639.44 648.80 46,127 +7.93(+1.24%)
Jan 13, 2017 640.87 640.87 640.87 0 +0.79(+0.12%)
Jan 12, 2017 637.80 640.44 630.40 640.07 61,790 +3.91(+0.62%)
Jan 11, 2017 634.20 638.17 628.97 636.16 75,342 +2.54(+0.40%)
Jan 10, 2017 640.97 645.10 629.97 633.62 93,992 -17.93(-2.75%)
Jan 09, 2017 644.25 652.29 641.45 651.55 74,256 +5.66(+0.88%)
Jan 06, 2017 651.44 656.31 645.63 645.89 62,432 -5.55(-0.85%)
Jan 05, 2017 648.48 652.82 639.25 651.44 103,045 +0.37(+0.06%)
Jan 04, 2017 639.28 652.13 639.28 651.07 74,557 +11.90(+1.86%)
Jan 03, 2017 648.32 651.50 635.82 639.17 66,678 -7.77(-1.20%)
Dec 30, 2016 646.95 646.95 646.95 0 -4.50(-0.69%)
Dec 29, 2016 643.35 652.03 643.35 651.44 53,942 +7.56(+1.17%)
Dec 28, 2016 645.41 645.41 641.58 643.88 58,124 -0.37(-0.06%)
Dec 27, 2016 642.56 644.65 640.18 644.25 40,384 +2.86(+0.45%)
Dec 23, 2016 641.40 641.40 641.40 0 +2.01(+0.31%)
Dec 22, 2016 643.35 648.80 635.68 639.39 66,776 -2.96(-0.46%)
Dec 21, 2016 642.66 648.09 641.71 642.35 41,657 -2.12(-0.33%)
Dec 20, 2016 635.68 644.46 635.68 644.46 84,352 +6.40(+1.00%)
Dec 19, 2016 642.88 645.63 635.53 638.06 69,422 -5.87(-0.91%)
Dec 16, 2016 643.78 651.50 636.05 643.93 78,553 +6.13(+0.96%)
Dec 15, 2016 639.91 647.00 636.90 637.80 49,779 -3.86(-0.60%)
Dec 14, 2016 650.81 654.72 639.81 641.66 64,921 -10.31(-1.58%)
Dec 13, 2016 645.15 653.88 645.10 651.97 76,725 +5.87(+0.91%)
Dec 12, 2016 647.74 653.24 644.04 646.10 132,220 -3.65(-0.56%)
Dec 09, 2016 640.87 654.51 640.87 649.75 108,096 +8.78(+1.37%)
Dec 08, 2016 637.91 646.05 636.64 640.97 90,310 +1.96(+0.31%)
Dec 07, 2016 626.32 639.20 626.32 639.02 150,572 +9.73(+1.55%)
Dec 06, 2016 614.21 630.08 613.00 629.28 161,736 +17.61(+2.88%)
Dec 05, 2016 620.82 624.31 610.77 611.67 207,629 -9.20(-1.48%)
Dec 02, 2016 603.64 621.46 603.64 620.88 157,533 +15.92(+2.63%)
Dec 01, 2016 634.78 636.61 602.63 604.96 188,116 -29.09(-4.59%)
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%)
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.