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, 2016 702.64 710.25 702.64 709.78 62,224 +7.14(+1.02%)
Aug 30, 2016 696.66 702.74 696.45 702.64 126,193 +4.13(+0.59%)
Aug 29, 2016 696.71 703.14 696.71 698.51 32,410 +0.42(+0.06%)
Aug 26, 2016 698.72 704.80 696.24 698.09 33,426 -2.17(-0.31%)
Aug 25, 2016 690.84 701.37 690.26 700.26 42,087 +8.62(+1.25%)
Aug 24, 2016 690.21 692.80 685.66 691.64 40,822 +1.32(+0.19%)
Aug 23, 2016 691.05 695.87 690.31 690.31 27,899 -0.37(-0.05%)
Aug 22, 2016 694.97 695.07 687.30 690.68 39,437 -4.34(-0.62%)
Aug 19, 2016 693.54 697.03 691.79 695.02 24,801 -1.59(-0.23%)
Aug 18, 2016 695.23 700.41 690.79 696.61 53,535 +2.70(+0.39%)
Aug 17, 2016 688.04 694.33 686.08 693.91 38,959 +4.65(+0.68%)
Aug 16, 2016 694.60 695.13 688.20 689.26 33,124 -5.50(-0.79%)
Aug 15, 2016 694.97 700.41 694.39 694.76 46,154 -2.33(-0.33%)
Aug 12, 2016 698.46 699.30 690.68 697.08 52,894 -2.38(-0.34%)
Aug 11, 2016 702.27 705.07 698.35 699.46 53,696 -2.80(-0.40%)
Aug 10, 2016 700.04 705.92 697.88 702.27 38,669 +1.22(+0.17%)
Aug 09, 2016 693.64 701.74 689.04 701.05 40,996 +10.10(+1.46%)
Aug 08, 2016 688.46 691.69 685.02 690.95 35,237 +5.45(+0.79%)
Aug 05, 2016 682.27 686.93 681.48 685.50 38,205 +3.75(+0.55%)
Aug 04, 2016 677.51 684.44 676.27 681.75 50,887 +3.44(+0.51%)
Aug 03, 2016 681.16 682.01 674.24 678.31 47,117 -3.44(-0.50%)
Aug 02, 2016 685.61 686.13 675.56 681.75 55,960 -1.53(-0.22%)
Aug 01, 2016 683.91 690.02 680.21 683.28 86,098 +2.22(+0.33%)
Jul 29, 2016 671.54 685.18 670.11 681.06 124,802 +11.58(+1.73%)
Jul 28, 2016 642.92 676.93 633.62 669.48 251,127 +42.74(+6.82%)
Jul 27, 2016 625.63 630.02 616.85 626.74 78,279 +0.26(+0.04%)
Jul 26, 2016 628.49 628.49 622.19 626.48 40,031 +0.90(+0.14%)
Jul 25, 2016 622.51 629.17 619.95 625.58 35,251 +1.38(+0.22%)
Jul 22, 2016 618.23 627.16 618.23 624.20 34,810 +6.77(+1.10%)
Jul 21, 2016 620.87 620.87 607.28 617.43 42,164 -5.87(-0.94%)
Jul 20, 2016 617.86 625.79 614.58 623.30 58,929 +4.97(+0.80%)
Jul 19, 2016 611.93 618.44 609.23 618.33 56,458 +3.65(+0.59%)
Jul 18, 2016 613.20 618.75 612.78 614.68 39,724 -0.05(-0.01%)
Jul 15, 2016 613.68 616.90 612.25 614.73 52,389 +1.27(+0.21%)
Jul 14, 2016 621.45 621.45 612.88 613.47 47,833 -6.29(-1.02%)
Jul 13, 2016 619.76 619.92 615.58 619.76 42,439 +1.27(+0.21%)
Jul 12, 2016 621.66 623.09 616.11 618.49 38,578 +0.48(+0.08%)
Jul 11, 2016 628.91 632.03 617.48 618.01 56,804 -8.25(-1.32%)
Jul 08, 2016 621.29 631.29 618.65 626.26 42,924 +7.62(+1.23%)
Jul 07, 2016 619.87 620.92 615.16 618.65 31,014 -0.58(-0.09%)
Jul 06, 2016 609.50 619.76 606.27 619.23 61,420 +9.20(+1.51%)
Jul 05, 2016 614.84 619.87 608.49 610.03 70,895 -8.78(-1.42%)
Jul 01, 2016 631.02 618.81 618.81 618.81 94,896 -12.22(-1.94%)
Jun 30, 2016 619.97 633.30 618.28 631.02 85,745 +11.11(+1.79%)
Jun 29, 2016 613.25 620.39 608.28 619.92 47,973 +14.01(+2.31%)
Jun 28, 2016 602.73 608.23 592.26 605.90 107,272 +14.97(+2.53%)
Jun 27, 2016 616.00 618.79 589.19 590.93 104,732 -28.56(-4.61%)
Jun 24, 2016 629.01 639.49 616.32 619.49 111,496 -28.19(-4.35%)
Jun 23, 2016 644.51 648.00 639.80 647.68 51,767 +11.74(+1.85%)
Jun 22, 2016 631.76 638.38 631.76 635.94 75,203 +5.45(+0.86%)
Jun 21, 2016 627.27 633.14 626.93 630.50 82,729 +3.23(+0.51%)
Jun 20, 2016 628.54 630.02 621.45 627.27 61,293 +6.82(+1.10%)
Jun 17, 2016 623.62 624.15 617.54 620.45 51,491 +2.49(+0.40%)
Jun 16, 2016 610.24 619.12 604.47 617.96 43,140 +6.14(+1.00%)
Jun 15, 2016 601.99 616.32 601.99 611.83 47,443 +12.75(+2.13%)
Jun 14, 2016 600.29 601.25 595.06 599.08 57,355 -3.33(-0.55%)
Jun 13, 2016 616.06 616.06 601.93 602.41 52,867 -15.13(-2.45%)
Jun 10, 2016 618.28 618.30 611.30 617.54 67,256 -3.81(-0.61%)
Jun 09, 2016 622.77 622.93 618.12 621.35 65,916 -2.91(-0.47%)
Jun 08, 2016 629.65 632.98 623.83 624.25 69,457 -4.97(-0.79%)
Jun 07, 2016 626.32 632.24 621.82 629.23 47,334 +2.59(+0.41%)
Jun 06, 2016 623.30 628.70 617.59 626.63 70,568 +2.54(+0.41%)
Jun 03, 2016 624.78 627.85 621.24 624.10 31,993 -1.06(-0.17%)
Jun 02, 2016 623.67 626.21 618.75 625.15 42,009 +0.32(+0.05%)
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.