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

Spectrum Brands Holdings Inc (NY: SPB )

94.80 +0.19 (+0.20%)
Official Closing Price Updated: 7:00 PM 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 (%)
Aug 31, 2011 142.37 143.16 139.46 141.63 48,000 -0.42(-0.30%)
Aug 30, 2011 139.25 142.58 137.61 142.05 29,901 +1.53(+1.09%)
Aug 29, 2011 137.03 140.68 136.18 140.52 27,869 +4.23(+3.10%)
Aug 26, 2011 131.42 139.25 131.42 136.29 57,623 +3.75(+2.83%)
Aug 25, 2011 134.81 135.23 130.57 132.53 39,646 -1.53(-1.14%)
Aug 24, 2011 130.10 134.96 129.31 134.06 33,501 +3.38(+2.59%)
Aug 23, 2011 127.08 133.38 125.63 130.68 58,857 +3.86(+3.04%)
Aug 22, 2011 133.64 133.67 125.87 126.82 77,955 -2.80(-2.16%)
Aug 19, 2011 131.42 135.65 129.25 129.62 48,885 -3.49(-2.62%)
Aug 18, 2011 139.35 139.35 132.43 133.11 86,736 -5.55(-4.00%)
Aug 17, 2011 138.67 139.83 137.82 138.67 67,423 +0.37(+0.27%)
Aug 16, 2011 135.92 140.62 133.69 138.30 122,267 +5.39(+4.06%)
Aug 15, 2011 131.16 135.07 131.16 132.90 88,533 +3.97(+3.08%)
Aug 12, 2011 123.54 129.15 121.69 128.94 134,321 +7.51(+6.18%)
Aug 11, 2011 112.38 123.65 112.38 121.42 139,564 +11.95(+10.92%)
Aug 10, 2011 110.69 113.44 108.20 109.47 92,611 -3.17(-2.82%)
Aug 09, 2011 122.59 116.45 106.35 112.65 117,994 -1.06(-0.93%)
Aug 08, 2011 122.59 123.70 112.54 113.70 167,003 -12.27(-9.74%)
Aug 05, 2011 128.04 129.25 119.94 125.97 102,555 -0.95(-0.75%)
Aug 04, 2011 134.65 134.65 124.44 126.92 101,749 -9.10(-6.69%)
Aug 03, 2011 133.27 136.23 131.79 136.02 51,391 +3.17(+2.39%)
Aug 02, 2011 138.40 138.45 132.69 132.85 82,437 -6.08(-4.38%)
Aug 01, 2011 142.53 143.32 137.56 138.93 68,525 -2.27(-1.61%)
Jul 29, 2011 143.48 144.27 140.04 141.20 71,417 -3.17(-2.20%)
Jul 28, 2011 149.77 150.14 144.11 144.38 59,826 -5.08(-3.40%)
Jul 27, 2011 152.05 152.05 148.77 149.46 94,185 -2.91(-1.91%)
Jul 26, 2011 148.87 152.63 148.40 152.36 80,149 +3.75(+2.53%)
Jul 25, 2011 146.81 150.04 145.86 148.61 79,076 +1.53(+1.04%)
Jul 22, 2011 147.81 147.81 146.76 147.07 52,937 -0.05(-0.04%)
Jul 21, 2011 147.39 148.08 146.65 147.13 49,551 -0.11(-0.07%)
Jul 20, 2011 148.08 148.77 146.33 147.23 67,894 -0.05(-0.04%)
Jul 19, 2011 146.76 148.08 145.81 147.29 54,964 +1.53(+1.05%)
Jul 18, 2011 147.07 148.34 142.79 145.75 103,185 -2.70(-1.82%)
Jul 15, 2011 147.66 149.61 146.33 148.45 690,365 -2.64(-1.75%)
Jul 14, 2011 154.37 155.69 149.14 151.09 61,660 -2.70(-1.75%)
Jul 13, 2011 150.83 154.32 148.00 153.79 80,316 +3.38(+2.25%)
Jul 12, 2011 157.49 157.49 147.44 150.41 90,766 -13.64(-8.32%)
Jul 11, 2011 165.69 165.69 161.99 164.05 15,708 -3.23(-1.93%)
Jul 08, 2011 168.18 170.56 166.48 167.28 13,047 -2.70(-1.59%)
Jul 07, 2011 169.55 170.56 168.39 169.97 25,548 +1.43(+0.85%)
Jul 06, 2011 168.23 168.92 166.32 168.55 39,189 +1.27(+0.76%)
Jul 05, 2011 169.29 170.29 165.74 167.28 12,071 -2.27(-1.34%)
Jul 01, 2011 168.02 170.82 165.27 169.55 16,790 +0.32(+0.19%)
Jun 30, 2011 170.61 171.82 167.75 169.23 22,011 -1.16(-0.68%)
Jun 29, 2011 169.87 172.30 169.76 170.40 14,027 -0.21(-0.12%)
Jun 28, 2011 170.93 171.03 158.76 170.61 17,372 -3.81(-2.18%)
Jun 27, 2011 171.93 175.53 171.14 174.42 26,302 +2.17(+1.26%)
Jun 24, 2011 172.25 173.25 170.56 172.25 81,541 +0.21(+0.12%)
Jun 23, 2011 170.40 173.25 168.02 172.04 15,716 +0.00(+0.00%)
Jun 22, 2011 173.04 175.63 171.72 172.04 11,808 -2.01(-1.15%)
Jun 21, 2011 175.05 175.53 172.46 174.05 29,239 -0.32(-0.18%)
Jun 20, 2011 174.47 175.47 174.10 174.36 16,008 +5.08(+3.00%)
Jun 17, 2011 171.51 174.79 168.55 169.29 28,556 -1.27(-0.74%)
Jun 16, 2011 168.76 171.40 168.34 170.56 12,031 +1.64(+0.97%)
Jun 15, 2011 171.67 173.94 167.33 168.92 21,184 -4.50(-2.59%)
Jun 14, 2011 173.20 176.59 172.41 173.41 15,942 +1.64(+0.95%)
Jun 13, 2011 171.51 173.15 167.75 171.77 24,103 +0.74(+0.43%)
Jun 10, 2011 173.25 174.21 170.02 171.03 17,087 -3.01(-1.73%)
Jun 09, 2011 176.06 176.06 173.68 174.05 10,419 -1.43(-0.81%)
Jun 08, 2011 178.17 178.22 175.10 175.47 9,156 -2.75(-1.54%)
Jun 07, 2011 179.81 179.81 178.12 178.22 16,220 -0.85(-0.47%)
Jun 06, 2011 178.38 181.19 175.58 179.07 25,229 +0.90(+0.51%)
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.