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

Spectrum Brands Holdings Inc (NY: SPB )

82.57 +2.24 (+2.79%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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%)
Dec 01, 2015 502.41 505.00 499.98 503.74 65,962 +2.86(+0.57%)
Nov 30, 2015 504.05 504.05 500.51 500.88 60,117 -3.86(-0.76%)
Nov 27, 2015 504.63 507.70 503.47 504.74 12,979 -2.80(-0.55%)
Nov 25, 2015 505.06 507.54 507.54 507.54 51,337 +2.33(+0.46%)
Nov 24, 2015 503.95 507.07 502.04 505.22 71,889 -0.58(-0.12%)
Nov 23, 2015 505.53 508.23 502.04 505.80 62,591 -2.06(-0.41%)
Nov 20, 2015 504.11 510.35 494.43 507.86 119,890 +4.81(+0.96%)
Nov 19, 2015 483.64 510.40 477.50 503.05 89,103 +14.12(+2.89%)
Nov 18, 2015 480.57 489.30 477.19 488.93 61,931 +9.04(+1.88%)
Nov 17, 2015 483.59 484.54 477.93 479.88 34,087 -2.91(-0.60%)
Nov 16, 2015 477.71 483.43 476.45 482.79 41,808 +3.33(+0.69%)
Nov 13, 2015 479.88 481.89 475.31 479.46 56,905 -2.70(-0.56%)
Nov 12, 2015 490.73 495.70 481.36 482.16 29,323 -11.79(-2.39%)
Nov 11, 2015 496.97 500.25 492.74 493.95 24,004 -0.74(-0.15%)
Nov 10, 2015 490.30 498.13 490.30 494.69 27,715 +1.96(+0.40%)
Nov 09, 2015 496.33 496.70 489.77 492.74 24,219 -6.19(-1.24%)
Nov 06, 2015 505.90 505.90 493.21 498.92 26,445 -9.20(-1.81%)
Nov 05, 2015 506.80 510.61 501.20 508.12 45,824 +2.12(+0.42%)
Nov 04, 2015 510.56 514.00 502.73 506.01 20,562 -4.55(-0.89%)
Nov 03, 2015 512.04 515.48 509.55 510.56 27,869 -3.01(-0.59%)
Nov 02, 2015 507.70 515.69 507.70 513.57 46,118 +6.66(+1.31%)
Oct 30, 2015 506.38 511.72 503.84 506.91 98,147 +0.95(+0.19%)
Oct 29, 2015 494.74 506.33 494.06 505.96 31,734 +11.32(+2.29%)
Oct 28, 2015 493.26 497.23 489.62 494.64 25,770 +1.85(+0.38%)
Oct 27, 2015 492.10 493.58 488.66 492.79 46,163 -0.85(-0.17%)
Oct 26, 2015 497.07 499.13 493.42 493.63 28,805 -5.50(-1.10%)
Oct 23, 2015 505.32 508.23 497.12 499.13 38,780 -2.12(-0.42%)
Oct 22, 2015 493.90 502.78 493.90 501.25 22,685 +10.26(+2.09%)
Oct 21, 2015 491.73 498.29 489.93 490.99 31,450 +0.53(+0.11%)
Oct 20, 2015 490.78 494.11 489.56 490.46 31,316 -3.60(-0.73%)
Oct 19, 2015 492.89 495.06 490.20 494.06 20,263 -0.53(-0.11%)
Oct 16, 2015 490.73 496.70 489.09 494.59 32,337 +4.28(+0.87%)
Oct 15, 2015 491.89 494.03 488.45 490.30 43,367 -0.53(-0.11%)
Oct 14, 2015 503.68 505.37 489.46 490.83 46,822 -14.28(-2.83%)
Oct 13, 2015 509.50 514.37 501.20 505.11 63,796 -5.34(-1.05%)
Oct 12, 2015 511.83 514.37 509.29 510.45 32,342 -1.27(-0.25%)
Oct 09, 2015 506.59 514.42 505.96 511.72 34,236 +5.55(+1.10%)
Oct 08, 2015 504.05 507.89 502.20 506.17 47,796 +0.85(+0.17%)
Oct 07, 2015 505.06 507.70 500.99 505.32 54,526 +2.17(+0.43%)
Oct 06, 2015 510.19 511.83 502.68 503.15 52,587 -6.56(-1.29%)
Oct 05, 2015 507.28 514.10 503.47 509.71 259,992 +5.45(+1.08%)
Oct 02, 2015 483.21 506.64 482.37 504.26 97,273 +15.76(+3.23%)
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.