Skip to main content

Spectrum Brands Holdings Inc (NY: SPB )

91.86 +0.03 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 162.97 165.13 160.29 160.65 12,404 -2.94(-1.80%)
Dec 30, 2010 164.77 166.73 162.51 163.59 12,816 -0.67(-0.41%)
Dec 29, 2010 163.95 165.70 163.59 164.26 2,175 +0.67(+0.41%)
Dec 28, 2010 167.04 167.66 163.18 163.59 6,198 -3.71(-2.22%)
Dec 27, 2010 164.57 167.51 164.57 167.30 1,360 +2.01(+1.22%)
Dec 23, 2010 165.86 166.06 163.90 165.29 2,883 -0.77(-0.47%)
Dec 22, 2010 164.88 166.53 163.51 166.06 2,597 +1.29(+0.78%)
Dec 21, 2010 165.55 165.75 158.95 164.77 5,997 +0.15(+0.09%)
Dec 20, 2010 166.73 169.00 164.10 164.62 8,330 -2.32(-1.39%)
Dec 17, 2010 165.96 167.97 156.01 166.94 33,058 +1.50(+0.90%)
Dec 16, 2010 159.10 167.35 157.30 165.44 11,723 +7.01(+4.42%)
Dec 15, 2010 161.78 163.38 158.02 158.44 11,808 -3.14(-1.95%)
Dec 14, 2010 158.18 162.35 157.97 161.58 4,187 +4.54(+2.89%)
Dec 13, 2010 154.47 161.53 152.82 157.04 10,053 +2.32(+1.50%)
Dec 10, 2010 154.05 156.27 152.25 154.72 8,763 +0.52(+0.33%)
Dec 09, 2010 152.46 155.09 152.46 154.21 12,317 +3.45(+2.29%)
Dec 08, 2010 148.75 151.32 143.23 150.75 10,416 +2.78(+1.88%)
Dec 07, 2010 147.15 148.95 143.49 147.97 15,567 +1.03(+0.70%)
Dec 06, 2010 142.87 148.13 141.07 146.94 5,400 +3.25(+2.26%)
Dec 03, 2010 142.41 143.80 138.90 143.69 30,901 +0.57(+0.40%)
Dec 02, 2010 143.49 144.31 139.47 143.13 6,185 -0.36(-0.25%)
Dec 01, 2010 141.27 145.96 140.65 143.49 7,089 +4.18(+3.00%)
Nov 30, 2010 138.03 140.24 137.15 139.31 5,636 -0.72(-0.52%)
Nov 29, 2010 136.94 140.40 134.57 140.03 4,885 +2.06(+1.49%)
Nov 26, 2010 139.06 139.16 137.30 137.97 821 -2.42(-1.73%)
Nov 24, 2010 136.38 140.40 140.40 140.40 5,206 +5.36(+3.97%)
Nov 23, 2010 133.28 135.34 133.28 135.03 4,278 -1.08(-0.80%)
Nov 22, 2010 139.31 139.31 134.73 136.12 24,694 -3.61(-2.58%)
Nov 19, 2010 141.94 143.59 137.15 139.73 9,348 -2.73(-1.92%)
Nov 18, 2010 142.56 143.02 140.03 142.46 11,047 +1.34(+0.95%)
Nov 17, 2010 140.45 142.02 140.19 141.12 2,186 +0.21(+0.15%)
Nov 16, 2010 146.48 146.48 139.78 140.91 6,882 -6.55(-4.44%)
Nov 15, 2010 148.75 150.09 146.74 147.46 4,830 -0.52(-0.35%)
Nov 12, 2010 147.71 150.70 147.61 147.97 9,948 -1.13(-0.76%)
Nov 11, 2010 152.09 152.09 148.54 149.11 5,626 -4.07(-2.66%)
Nov 10, 2010 153.02 154.52 151.63 153.18 5,962 +0.31(+0.20%)
Nov 09, 2010 149.00 153.28 148.90 152.87 8,290 +4.48(+3.02%)
Nov 08, 2010 146.58 148.69 145.50 148.38 3,289 +1.08(+0.73%)
Nov 05, 2010 146.06 148.80 144.83 147.30 3,754 +1.80(+1.24%)
Nov 04, 2010 143.33 145.96 141.74 145.50 15,519 +4.02(+2.84%)
Nov 03, 2010 141.74 141.74 139.16 141.48 8,790 +0.21(+0.15%)
Nov 02, 2010 141.07 142.97 138.64 141.27 13,004 +1.24(+0.88%)
Nov 01, 2010 147.20 147.41 139.00 140.03 8,117 -6.08(-4.16%)
Oct 29, 2010 146.06 148.02 145.70 146.12 8,068 -0.62(-0.42%)
Oct 28, 2010 146.68 150.29 146.12 146.74 6,477 +0.98(+0.67%)
Oct 27, 2010 145.65 148.28 145.24 145.76 5,009 -0.36(-0.25%)
Oct 25, 2010 146.74 146.74 143.44 146.12 2,669 +0.57(+0.39%)
Oct 22, 2010 147.66 148.13 145.14 145.55 5,138 -1.49(-1.02%)
Oct 21, 2010 154.31 154.31 146.53 147.04 4,318 -6.39(-4.17%)
Oct 20, 2010 151.68 154.78 151.68 153.44 4,870 +2.53(+1.67%)
Oct 19, 2010 153.02 155.03 150.03 150.91 8,333 -3.71(-2.40%)
Oct 18, 2010 153.80 155.14 151.95 154.62 16,396 +1.39(+0.91%)
Oct 15, 2010 154.52 155.96 152.30 153.23 17,875 -0.26(-0.17%)
Oct 14, 2010 151.63 154.36 150.45 153.49 5,187 +1.19(+0.78%)
Oct 13, 2010 150.34 153.18 148.69 152.30 7,348 +1.96(+1.30%)
Oct 12, 2010 150.65 151.27 147.41 150.34 6,387 -0.93(-0.61%)
Oct 11, 2010 151.01 153.23 150.65 151.27 2,777 +0.62(+0.41%)
Oct 08, 2010 150.65 151.01 146.48 150.65 4,231 +1.75(+1.18%)
Oct 07, 2010 149.47 150.75 147.20 148.90 9,943 +0.31(+0.21%)
Oct 06, 2010 147.46 148.95 146.37 148.59 15,851 +1.39(+0.95%)
Oct 05, 2010 142.66 147.20 141.99 147.20 8,511 +5.52(+3.89%)
Oct 04, 2010 142.87 144.80 140.29 141.68 6,235 -1.75(-1.22%)
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.