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

Spectrum Brands Holdings Inc (NY: SPB )

92.33 +0.14 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Sep 27, 2013 344.25 348.78 342.36 346.99 9,914 -0.16(-0.05%)
Sep 26, 2013 345.09 347.99 344.04 347.15 13,066 +2.05(+0.59%)
Sep 25, 2013 348.04 348.73 342.88 345.09 14,637 -3.53(-1.01%)
Sep 24, 2013 348.62 354.52 347.78 348.62 11,734 -0.68(-0.20%)
Sep 23, 2013 346.04 350.88 345.41 349.30 17,713 +1.84(+0.53%)
Sep 20, 2013 353.25 356.35 346.67 347.46 55,022 -4.05(-1.15%)
Sep 19, 2013 351.04 352.73 347.04 351.51 16,738 -0.63(-0.18%)
Sep 18, 2013 354.04 354.41 346.36 352.15 21,191 +1.05(+0.30%)
Sep 17, 2013 355.04 357.57 349.78 351.09 16,596 -5.00(-1.40%)
Sep 16, 2013 352.36 357.74 352.36 356.10 18,690 +6.69(+1.91%)
Sep 13, 2013 355.41 356.10 348.46 349.41 15,849 -4.32(-1.22%)
Sep 12, 2013 351.09 354.78 349.62 353.73 23,525 +3.58(+1.02%)
Sep 11, 2013 339.51 351.04 338.93 350.15 47,670 +16.37(+4.91%)
Sep 10, 2013 332.30 335.46 330.91 333.77 21,671 +2.32(+0.70%)
Sep 09, 2013 324.98 332.19 324.67 331.46 11,659 +5.47(+1.68%)
Sep 06, 2013 331.14 331.14 320.72 325.98 20,026 -3.16(-0.96%)
Sep 05, 2013 330.25 330.98 327.61 329.14 25,954 -0.05(-0.02%)
Sep 04, 2013 323.61 330.04 321.40 329.19 30,009 +5.32(+1.64%)
Sep 03, 2013 325.30 328.98 321.14 323.88 30,341 +5.16(+1.62%)
Aug 30, 2013 316.93 318.98 316.51 318.72 22,576 +1.21(+0.38%)
Aug 29, 2013 314.93 319.39 314.93 317.51 12,696 +1.32(+0.42%)
Aug 28, 2013 315.51 316.77 312.03 316.19 36,123 +0.00(+0.00%)
Aug 27, 2013 324.30 324.30 315.87 316.19 18,413 -10.37(-3.18%)
Aug 26, 2013 328.88 330.25 326.09 326.56 15,478 -2.95(-0.89%)
Aug 23, 2013 329.14 332.19 327.35 329.51 17,261 +0.95(+0.29%)
Aug 22, 2013 324.93 331.09 324.56 328.56 62,745 +3.63(+1.12%)
Aug 21, 2013 326.61 327.98 324.14 324.93 27,213 -3.21(-0.98%)
Aug 20, 2013 324.88 328.93 323.88 328.14 24,915 +3.16(+0.97%)
Aug 19, 2013 328.72 330.56 324.82 324.98 33,125 -4.05(-1.23%)
Aug 16, 2013 328.19 332.51 327.77 329.04 38,251 +1.21(+0.37%)
Aug 15, 2013 333.09 335.56 327.56 327.82 34,974 -8.69(-2.58%)
Aug 14, 2013 340.67 342.46 333.93 336.51 28,953 -3.90(-1.14%)
Aug 13, 2013 338.77 343.62 338.11 340.41 52,729 +2.26(+0.67%)
Aug 12, 2013 325.82 338.25 325.82 338.14 75,570 +9.95(+3.03%)
Aug 09, 2013 328.40 332.40 326.46 328.19 75,216 -0.21(-0.06%)
Aug 08, 2013 316.03 328.62 310.35 328.40 105,005 +14.58(+4.65%)
Aug 07, 2013 321.03 321.82 313.66 313.82 52,163 -8.84(-2.74%)
Aug 06, 2013 308.82 334.35 305.77 322.67 140,675 +12.48(+4.02%)
Aug 05, 2013 309.56 312.98 307.56 310.19 86,928 +1.16(+0.38%)
Aug 02, 2013 297.40 309.77 297.40 309.03 69,752 +10.53(+3.53%)
Aug 01, 2013 298.92 301.82 297.50 298.50 77,688 +1.47(+0.50%)
Jul 31, 2013 299.19 299.67 297.03 297.03 61,687 -1.05(-0.35%)
Jul 30, 2013 298.08 299.29 296.24 298.08 47,816 +1.63(+0.55%)
Jul 29, 2013 295.92 298.34 295.08 296.45 39,413 +0.58(+0.20%)
Jul 26, 2013 295.13 296.98 295.13 295.87 44,400 -1.05(-0.35%)
Jul 25, 2013 296.50 298.66 295.97 296.92 61,121 -0.74(-0.25%)
Jul 24, 2013 299.57 300.24 296.29 297.66 54,755 -1.32(-0.44%)
Jul 23, 2013 301.87 303.19 297.71 298.98 25,906 -3.16(-1.05%)
Jul 22, 2013 304.00 304.40 298.92 302.13 33,771 -2.58(-0.85%)
Jul 19, 2013 305.71 309.24 304.29 304.71 54,667 -1.11(-0.36%)
Jul 18, 2013 301.13 306.98 301.13 305.82 28,848 +4.53(+1.50%)
Jul 17, 2013 301.82 302.56 298.50 301.29 22,617 +1.11(+0.37%)
Jul 16, 2013 304.66 304.66 296.08 300.19 54,480 -5.16(-1.69%)
Jul 15, 2013 304.87 306.71 299.71 305.35 33,738 +1.21(+0.40%)
Jul 12, 2013 300.61 305.77 297.45 304.13 54,999 +2.47(+0.82%)
Jul 11, 2013 299.29 304.29 297.96 301.66 58,326 +6.00(+2.03%)
Jul 10, 2013 297.08 297.76 293.30 295.66 50,131 -2.32(-0.78%)
Jul 09, 2013 300.08 299.92 297.71 297.98 33,472 +0.00(+0.00%)
Jul 08, 2013 302.45 303.92 297.98 297.98 31,946 -3.69(-1.22%)
Jul 05, 2013 303.87 304.66 299.98 301.66 25,336 +1.32(+0.44%)
Jul 03, 2013 299.82 301.29 298.45 300.34 19,124 -1.42(-0.47%)
Jul 02, 2013 304.71 305.45 299.50 301.76 37,997 -2.74(-0.90%)
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.