Indicators

Spectrum Brands Holdings Inc (NY: SPB )

93.35 -1.72 (-1.81%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	452.12	457.67	449.79	454.98	79,745	+2.80(+0.62%)
Jun 27, 2014	441.49	452.17	440.27	452.17	368,973	+8.46(+1.91%)
Jun 26, 2014	440.85	444.82	436.04	443.71	44,579	+2.17(+0.49%)
Jun 25, 2014	436.78	443.39	435.30	441.54	36,657	+2.54(+0.58%)
Jun 24, 2014	437.63	440.75	434.24	439.00	35,905	+0.05(+0.01%)
Jun 23, 2014	436.99	439.69	436.15	438.95	44,229	+1.75(+0.40%)
Jun 20, 2014	436.09	438.00	434.24	437.20	47,766	+3.44(+0.79%)
Jun 19, 2014	428.80	434.61	427.74	433.77	23,607	+5.18(+1.21%)
Jun 18, 2014	423.08	437.10	422.87	428.58	34,153	+4.07(+0.96%)
Jun 17, 2014	419.59	426.60	418.38	424.51	75,880	+3.70(+0.88%)
Jun 16, 2014	415.15	421.23	413.14	420.81	103,427	+6.98(+1.69%)
Jun 13, 2014	419.86	419.86	410.76	413.83	38,178	-6.03(-1.44%)
Jun 12, 2014	420.33	420.33	413.51	419.86	36,770	-2.17(-0.51%)
Jun 11, 2014	421.71	426.26	420.49	422.03	26,597	+0.16(+0.04%)
Jun 10, 2014	425.99	428.16	419.12	421.87	19,829	+0.26(+0.06%)
Jun 06, 2014	417.95	421.23	417.16	421.60	27,644	+5.98(+1.44%)
Jun 05, 2014	411.24	415.94	407.87	415.63	23,540	+6.19(+1.51%)
Jun 04, 2014	407.64	410.66	405.37	409.44	21,132	+2.12(+0.52%)
Jun 03, 2014	407.43	408.70	407.01	407.32	37,114	-0.95(-0.23%)

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.