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: 4:00 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 (%)
Jan 30, 2015 475.00 475.74 469.32 472.16 83,621 -4.32(-0.91%)
Jan 29, 2015 476.69 480.16 473.85 476.48 77,026 +2.26(+0.48%)
Jan 28, 2015 487.11 487.48 474.11 474.21 62,643 -10.48(-2.16%)
Jan 27, 2015 490.48 491.85 481.01 484.69 50,512 -8.84(-1.79%)
Jan 26, 2015 495.91 497.25 491.22 493.54 28,645 -1.05(-0.21%)
Jan 23, 2015 506.86 506.86 492.80 494.59 60,082 -13.74(-2.70%)
Jan 22, 2015 497.91 508.33 492.38 508.33 70,914 +12.79(+2.58%)
Jan 21, 2015 494.54 499.38 492.00 495.54 40,789 +0.00(+0.00%)
Jan 20, 2015 498.54 500.93 490.22 495.54 46,430 -0.89(-0.18%)
Jan 16, 2015 488.32 497.17 488.32 496.43 55,186 +5.63(+1.15%)
Jan 15, 2015 514.12 514.28 488.22 490.80 91,653 -23.32(-4.54%)
Jan 14, 2015 508.65 514.86 507.28 514.12 36,338 +0.84(+0.16%)
Jan 13, 2015 513.12 520.34 507.44 513.28 49,426 +2.74(+0.54%)
Jan 12, 2015 507.38 510.54 503.75 510.54 56,851 +3.11(+0.61%)
Jan 09, 2015 503.23 509.33 498.17 507.44 70,279 +5.53(+1.10%)
Jan 08, 2015 501.28 507.17 500.12 501.91 68,836 +5.00(+1.01%)
Jan 07, 2015 495.01 501.64 492.80 496.91 58,545 +6.63(+1.35%)
Jan 06, 2015 496.27 498.17 486.72 490.27 113,223 -3.37(-0.68%)
Jan 05, 2015 483.06 496.80 476.48 493.64 87,847 -1.95(-0.39%)
Jan 02, 2015 503.01 506.06 491.80 495.59 69,976 -8.16(-1.62%)
Dec 31, 2014 507.81 503.75 503.75 503.75 45,223 -2.42(-0.48%)
Dec 30, 2014 509.38 513.28 503.17 506.17 46,878 -3.63(-0.71%)
Dec 29, 2014 511.54 515.54 508.44 509.81 40,035 -3.42(-0.67%)
Dec 26, 2014 511.65 514.86 509.44 513.23 17,142 +1.74(+0.34%)
Dec 24, 2014 514.54 511.49 511.49 511.49 12,820 -2.58(-0.50%)
Dec 23, 2014 512.54 517.86 508.61 514.07 47,225 +4.53(+0.89%)
Dec 22, 2014 510.18 512.23 504.82 509.54 42,685 +0.21(+0.04%)
Dec 19, 2014 503.33 509.49 498.91 509.33 65,249 +5.47(+1.09%)
Dec 18, 2014 507.91 507.91 496.33 503.86 89,341 +4.16(+0.83%)
Dec 17, 2014 495.75 502.75 491.22 499.70 45,696 +5.16(+1.04%)
Dec 16, 2014 491.38 501.94 489.64 494.54 75,622 +2.63(+0.54%)
Dec 15, 2014 499.33 501.33 491.27 491.90 53,714 -5.00(-1.01%)
Dec 12, 2014 494.54 500.38 491.54 496.91 50,933 +0.89(+0.18%)
Dec 11, 2014 489.64 500.86 489.43 496.01 59,092 +6.90(+1.41%)
Dec 10, 2014 491.33 494.70 488.90 489.12 57,472 -2.84(-0.58%)
Dec 09, 2014 484.59 499.43 482.74 491.96 126,970 +1.00(+0.20%)
Dec 08, 2014 496.93 502.54 490.75 490.96 95,330 -8.21(-1.65%)
Dec 05, 2014 492.27 500.12 490.17 499.17 83,154 +6.53(+1.33%)
Dec 04, 2014 485.90 496.54 484.59 492.64 88,780 +8.79(+1.82%)
Dec 03, 2014 478.85 488.75 477.48 483.85 148,754 +1.00(+0.21%)
Dec 02, 2014 481.69 488.27 481.69 482.85 98,135 -0.05(-0.01%)
Dec 01, 2014 484.38 489.64 468.69 482.90 160,576 -1.32(-0.27%)
Nov 28, 2014 462.32 486.01 460.16 484.22 62,813 +10.42(+2.20%)
Nov 26, 2014 474.95 473.79 473.79 473.79 155,100 +1.26(+0.27%)
Nov 25, 2014 474.64 478.44 471.79 472.53 116,136 -1.11(-0.23%)
Nov 24, 2014 473.79 477.22 471.90 473.64 225,829 +0.37(+0.08%)
Nov 21, 2014 484.01 484.01 472.00 473.27 108,708 -1.42(-0.30%)
Nov 20, 2014 468.42 481.06 461.32 474.69 116,074 -6.53(-1.36%)
Nov 19, 2014 477.06 482.06 474.69 481.22 48,140 +4.84(+1.02%)
Nov 18, 2014 477.85 481.43 474.64 476.37 36,290 +1.00(+0.21%)
Nov 17, 2014 478.16 478.98 474.06 475.37 32,435 -4.21(-0.88%)
Nov 14, 2014 475.85 481.69 474.27 479.58 31,106 +2.53(+0.53%)
Nov 13, 2014 478.58 485.54 475.58 477.06 67,474 +0.95(+0.20%)
Nov 12, 2014 476.27 478.15 474.90 476.11 45,817 -0.53(-0.11%)
Nov 11, 2014 479.38 480.28 476.58 476.64 28,869 -1.79(-0.37%)
Nov 10, 2014 478.06 483.38 474.00 478.43 25,872 +1.95(+0.41%)
Nov 07, 2014 478.27 481.32 474.95 476.48 23,551 -2.58(-0.54%)
Nov 06, 2014 476.27 481.32 476.27 479.06 29,319 +1.74(+0.36%)
Nov 05, 2014 479.74 483.06 475.21 477.32 22,653 -0.84(-0.18%)
Nov 04, 2014 481.43 482.85 475.11 478.16 30,231 -3.74(-0.78%)
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.