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

Spectrum Brands Holdings Inc (NY: SPB )

94.69 +0.08 (+0.08%)
Streaming Delayed Price Updated: 10:38 AM EDT, May 10, 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 (%)
Jul 31, 2017 616.69 618.65 607.59 610.56 109,645 -7.88(-1.27%)
Jul 28, 2017 620.45 626.11 616.22 618.44 76,879 -5.39(-0.86%)
Jul 27, 2017 586.81 634.57 573.27 623.83 325,282 -26.55(-4.08%)
Jul 26, 2017 656.73 660.17 648.05 650.38 74,343 -5.29(-0.81%)
Jul 25, 2017 655.20 656.68 649.01 655.67 36,774 +2.49(+0.38%)
Jul 24, 2017 656.68 656.94 650.51 653.18 34,729 -3.33(-0.51%)
Jul 21, 2017 658.16 661.12 647.31 656.52 65,176 -5.34(-0.81%)
Jul 20, 2017 664.50 655.22 661.86 65,244 +3.65(+0.55%)
Jul 19, 2017 653.13 662.76 653.13 658.21 44,138 +5.18(+0.79%)
Jul 18, 2017 657.21 659.11 651.44 653.03 46,075 -3.91(-0.60%)
Jul 17, 2017 653.61 660.43 648.85 656.94 50,978 +4.55(+0.70%)
Jul 14, 2017 650.65 655.04 649.54 652.39 41,504 +4.44(+0.69%)
Jul 13, 2017 647.21 652.26 644.46 647.95 74,415 +1.06(+0.16%)
Jul 12, 2017 651.65 655.57 644.62 646.89 161,322 -2.12(-0.33%)
Jul 11, 2017 654.24 658.90 646.28 649.01 87,466 -3.65(-0.56%)
Jul 10, 2017 655.35 659.16 650.96 652.66 92,626 -1.38(-0.21%)
Jul 07, 2017 655.93 660.01 652.82 654.03 54,159 +0.90(+0.14%)
Jul 06, 2017 651.17 655.67 645.65 653.13 84,858 -3.28(-0.50%)
Jul 05, 2017 662.97 670.06 655.72 656.41 89,609 -6.51(-0.98%)
Jul 03, 2017 664.72 669.66 659.69 662.92 33,249 +1.59(+0.24%)
Jun 30, 2017 660.75 665.46 657.10 661.33 76,087 +3.65(+0.55%)
Jun 29, 2017 656.89 664.66 649.43 657.68 68,148 -1.59(-0.24%)
Jun 28, 2017 661.33 669.24 655.04 659.27 128,341 +2.70(+0.41%)
Jun 27, 2017 667.94 670.06 655.78 656.57 75,733 -14.33(-2.14%)
Jun 26, 2017 670.90 673.03 667.25 670.90 38,479 +1.69(+0.25%)
Jun 23, 2017 670.96 675.98 665.72 669.21 65,810 +0.00(+0.00%)
Jun 22, 2017 675.35 677.46 667.25 669.21 83,691 -6.88(-1.02%)
Jun 21, 2017 685.02 687.93 675.56 676.09 73,386 -11.21(-1.63%)
Jun 20, 2017 699.89 703.11 686.29 687.30 61,680 -13.70(-1.95%)
Jun 19, 2017 703.38 704.22 698.25 701.00 60,825 +0.00(+0.00%)
Jun 16, 2017 702.64 704.28 697.03 701.00 61,765 -0.11(-0.02%)
Jun 15, 2017 691.21 703.64 688.51 701.10 62,092 +3.44(+0.49%)
Jun 14, 2017 700.26 703.06 695.55 697.66 52,251 -0.32(-0.05%)
Jun 13, 2017 703.11 703.38 689.84 697.98 68,807 -3.65(-0.52%)
Jun 12, 2017 697.66 704.87 696.24 701.63 80,281 +3.86(+0.55%)
Jun 09, 2017 713.11 715.59 695.71 697.77 64,821 -13.70(-1.93%)
Jun 08, 2017 720.88 722.95 709.78 711.47 73,889 -9.41(-1.31%)
Jun 07, 2017 722.73 724.16 713.11 720.88 49,913 -0.05(-0.01%)
Jun 06, 2017 727.97 727.97 719.03 720.94 63,474 -8.67(-1.19%)
Jun 05, 2017 725.33 729.98 720.78 729.61 56,353 +4.50(+0.62%)
Jun 02, 2017 728.82 732.25 722.21 725.12 76,894 +0.48(+0.07%)
Jun 01, 2017 713.43 725.54 712.37 724.64 103,850 +13.54(+1.90%)
May 31, 2017 704.54 712.26 702.37 711.10 102,586 +8.52(+1.21%)
May 30, 2017 699.89 704.17 696.50 702.58 43,777 +4.39(+0.63%)
May 26, 2017 699.09 703.09 694.39 698.19 75,591 -3.75(-0.53%)
May 25, 2017 704.65 708.14 700.84 701.95 79,519 -2.12(-0.30%)
May 24, 2017 690.74 705.54 686.45 704.07 145,653 +17.61(+2.57%)
May 23, 2017 687.56 691.26 684.60 686.45 59,753 -1.11(-0.16%)
May 22, 2017 685.71 691.74 682.86 687.56 46,784 -0.26(-0.04%)
May 19, 2017 684.81 697.40 684.81 687.83 63,511 +3.60(+0.53%)
May 18, 2017 674.87 689.73 667.15 684.23 113,499 +8.88(+1.32%)
May 17, 2017 680.42 688.41 674.34 675.35 72,845 -8.88(-1.30%)
May 16, 2017 694.91 695.18 680.95 684.23 141,635 -8.04(-1.16%)
May 15, 2017 684.34 694.23 684.34 692.27 116,785 +8.14(+1.19%)
May 12, 2017 682.49 685.92 678.73 684.12 96,295 -3.70(-0.54%)
May 11, 2017 678.57 690.31 670.00 687.83 122,114 +9.10(+1.34%)
May 10, 2017 674.29 679.68 661.07 678.73 199,216 +9.04(+1.35%)
May 09, 2017 676.03 679.42 664.82 669.69 118,715 -7.30(-1.08%)
May 08, 2017 684.87 691.00 675.88 676.99 63,589 -8.67(-1.27%)
May 05, 2017 683.54 693.27 679.00 685.66 76,299 +1.27(+0.19%)
May 04, 2017 680.79 684.81 674.66 684.39 109,426 +3.38(+0.50%)
May 03, 2017 693.43 694.68 674.34 681.00 193,691 -16.24(-2.33%)
May 02, 2017 729.35 738.87 690.92 697.24 329,534 -60.35(-7.97%)
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.