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

Spectrum Brands Holdings Inc (NY: SPB )

92.61 +0.06 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Oct 31, 2016 712.03 715.46 709.09 711.98 39,284 -0.37(-0.05%)
Oct 28, 2016 696.77 713.61 696.77 712.35 50,148 +16.22(+2.33%)
Oct 27, 2016 708.45 711.09 694.92 696.13 51,667 -11.42(-1.61%)
Oct 26, 2016 713.14 718.09 706.51 707.56 50,176 -8.53(-1.19%)
Oct 25, 2016 714.98 722.56 714.09 716.09 57,106 +1.47(+0.21%)
Oct 24, 2016 710.72 716.40 710.56 714.61 69,542 +5.48(+0.77%)
Oct 21, 2016 704.77 710.09 704.40 709.14 45,425 +2.63(+0.37%)
Oct 20, 2016 708.51 710.19 705.45 706.51 43,589 -1.74(-0.25%)
Oct 19, 2016 715.72 716.98 706.29 708.24 35,843 -5.05(-0.71%)
Oct 18, 2016 716.67 718.77 710.72 713.30 59,534 +2.69(+0.38%)
Oct 17, 2016 710.35 715.25 708.14 710.61 66,030 +0.32(+0.04%)
Oct 14, 2016 710.51 716.46 708.61 710.30 53,860 +3.48(+0.49%)
Oct 13, 2016 704.19 709.14 699.45 706.82 67,370 +4.05(+0.58%)
Oct 12, 2016 700.40 707.61 700.40 702.77 79,724 +2.11(+0.30%)
Oct 11, 2016 709.72 710.14 700.45 700.66 35,913 -9.95(-1.40%)
Oct 10, 2016 712.51 716.72 706.87 710.61 54,250 +3.21(+0.45%)
Oct 07, 2016 714.30 716.03 705.08 707.40 69,537 -8.16(-1.14%)
Oct 06, 2016 711.09 721.83 708.77 715.56 69,896 +1.58(+0.22%)
Oct 05, 2016 714.30 718.51 710.72 713.98 123,175 +1.89(+0.27%)
Oct 04, 2016 712.98 714.51 706.82 712.09 85,672 +3.79(+0.54%)
Oct 03, 2016 725.88 727.04 705.56 708.29 84,165 -16.58(-2.29%)
Sep 30, 2016 718.72 731.51 718.72 724.88 73,311 +7.11(+0.99%)
Sep 29, 2016 721.25 725.09 712.46 717.77 58,413 -2.11(-0.29%)
Sep 28, 2016 711.98 720.25 708.45 719.88 76,445 +6.42(+0.90%)
Sep 27, 2016 703.93 713.82 700.19 713.46 62,469 +10.48(+1.49%)
Sep 26, 2016 697.98 706.40 697.92 702.98 49,047 +2.42(+0.35%)
Sep 23, 2016 702.56 705.35 699.29 700.56 44,033 -4.16(-0.59%)
Sep 22, 2016 697.08 705.61 695.77 704.72 60,649 +13.42(+1.94%)
Sep 21, 2016 682.97 692.71 682.97 691.29 57,857 +7.42(+1.09%)
Sep 20, 2016 692.82 694.82 682.92 683.87 40,477 -4.74(-0.69%)
Sep 19, 2016 690.45 695.82 686.97 688.61 41,645 +2.89(+0.42%)
Sep 16, 2016 685.34 689.29 681.34 685.71 68,561 -0.05(-0.01%)
Sep 15, 2016 670.39 688.13 669.13 685.76 55,501 +16.22(+2.42%)
Sep 14, 2016 657.07 674.81 653.91 669.55 68,372 +13.16(+2.01%)
Sep 13, 2016 663.65 665.71 644.80 656.39 77,984 -13.11(-1.96%)
Sep 12, 2016 662.65 673.23 659.76 669.50 84,163 +5.26(+0.79%)
Sep 09, 2016 683.39 683.39 664.02 664.23 65,351 -22.32(-3.25%)
Sep 08, 2016 693.76 695.98 684.92 686.55 47,500 -10.42(-1.50%)
Sep 07, 2016 708.45 709.66 695.45 696.98 57,689 -11.32(-1.60%)
Sep 06, 2016 707.03 708.29 700.82 708.29 97,894 +5.74(+0.82%)
Sep 02, 2016 703.24 702.56 702.56 702.56 41,465 -0.05(-0.01%)
Sep 01, 2016 709.14 711.66 700.13 702.61 64,033 -3.90(-0.55%)
Aug 31, 2016 699.40 706.98 699.40 706.51 62,512 +7.11(+1.02%)
Aug 30, 2016 693.45 699.50 693.24 699.40 126,778 +4.11(+0.59%)
Aug 29, 2016 693.50 699.90 693.50 695.29 32,560 +0.42(+0.06%)
Aug 26, 2016 695.50 701.56 693.03 694.87 33,581 -2.16(-0.31%)
Aug 25, 2016 687.66 698.13 687.08 697.03 42,281 +8.58(+1.25%)
Aug 24, 2016 687.03 689.61 682.50 688.45 41,011 +1.32(+0.19%)
Aug 23, 2016 687.87 692.66 687.13 687.13 28,028 -0.37(-0.05%)
Aug 22, 2016 691.76 691.87 684.13 687.50 39,620 -4.32(-0.62%)
Aug 19, 2016 690.34 693.82 688.61 691.82 24,916 -1.58(-0.23%)
Aug 18, 2016 692.03 697.19 687.61 693.40 53,783 +2.69(+0.39%)
Aug 17, 2016 684.87 691.13 682.92 690.71 39,140 +4.63(+0.68%)
Aug 16, 2016 691.40 691.92 685.03 686.08 33,277 -5.48(-0.79%)
Aug 15, 2016 691.76 697.19 691.19 691.55 46,367 -2.32(-0.33%)
Aug 12, 2016 695.24 696.08 687.50 693.87 53,139 -2.37(-0.34%)
Aug 11, 2016 699.03 701.82 695.13 696.24 53,945 -2.79(-0.40%)
Aug 10, 2016 696.82 702.66 694.66 699.03 38,848 +1.21(+0.17%)
Aug 09, 2016 690.45 698.50 685.87 697.82 41,185 +10.05(+1.46%)
Aug 08, 2016 685.29 688.51 681.87 687.76 35,400 +5.42(+0.79%)
Aug 05, 2016 679.13 683.76 678.34 682.34 38,382 +3.74(+0.55%)
Aug 04, 2016 674.39 681.29 673.15 678.60 51,123 +3.42(+0.51%)
Aug 03, 2016 678.02 678.87 671.13 675.18 47,335 -3.42(-0.50%)
Aug 02, 2016 682.45 682.97 672.44 678.60 56,219 -1.53(-0.22%)
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.