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 +0.42 (+0.46%)
Streaming Delayed 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 (%)
Nov 30, 2017 606.90 611.01 597.69 604.79 252,699 -1.05(-0.17%)
Nov 29, 2017 600.42 606.90 598.53 605.85 90,194 +4.05(+0.67%)
Nov 28, 2017 591.00 602.29 591.00 601.79 67,050 +10.21(+1.73%)
Nov 27, 2017 593.58 597.16 583.42 591.58 94,127 -5.90(-0.99%)
Nov 24, 2017 600.00 604.85 593.95 597.48 62,733 -4.16(-0.69%)
Nov 22, 2017 599.53 605.22 594.40 601.63 96,715 +2.79(+0.47%)
Nov 21, 2017 591.68 600.16 582.89 598.85 125,278 +6.58(+1.11%)
Nov 20, 2017 590.84 593.63 586.31 592.26 127,839 +0.58(+0.10%)
Nov 17, 2017 575.63 599.11 575.37 591.68 201,143 +15.21(+2.64%)
Nov 16, 2017 562.78 584.10 550.67 576.47 559,935 +53.44(+10.22%)
Nov 15, 2017 540.83 540.93 522.30 523.03 199,605 -22.38(-4.10%)
Nov 14, 2017 552.78 553.62 543.99 545.41 83,809 -7.42(-1.34%)
Nov 13, 2017 553.62 554.57 547.83 552.83 114,095 -0.37(-0.07%)
Nov 10, 2017 546.09 554.57 544.17 553.20 37,827 +4.90(+0.89%)
Nov 09, 2017 546.67 550.83 538.62 548.30 78,446 -0.26(-0.05%)
Nov 08, 2017 547.73 551.38 542.20 548.57 83,951 +1.84(+0.34%)
Nov 07, 2017 550.57 551.99 542.93 546.73 157,304 -2.05(-0.37%)
Nov 06, 2017 546.83 551.73 543.57 548.78 63,424 +1.05(+0.19%)
Nov 03, 2017 537.30 560.04 537.25 547.73 116,958 +9.16(+1.70%)
Nov 02, 2017 576.47 576.55 516.51 538.57 282,115 -39.69(-6.86%)
Nov 01, 2017 581.21 581.74 575.94 578.26 72,740 -0.42(-0.07%)
Oct 31, 2017 570.36 582.68 568.31 578.68 65,158 +9.48(+1.66%)
Oct 30, 2017 566.63 571.73 566.63 569.21 59,284 -0.26(-0.05%)
Oct 27, 2017 570.78 572.10 564.05 569.47 85,321 -1.37(-0.24%)
Oct 26, 2017 563.41 572.84 563.26 570.84 62,230 +9.58(+1.71%)
Oct 25, 2017 572.52 574.42 561.26 561.26 93,726 -12.58(-2.19%)
Oct 24, 2017 576.31 582.58 572.15 573.84 64,284 -1.90(-0.33%)
Oct 23, 2017 581.00 581.03 569.84 575.73 127,049 -3.53(-0.61%)
Oct 20, 2017 579.16 585.63 576.68 579.26 125,701 -0.05(-0.01%)
Oct 19, 2017 582.16 588.89 578.95 579.31 74,615 -2.42(-0.42%)
Oct 18, 2017 579.10 587.95 578.63 581.74 104,193 -2.00(-0.34%)
Oct 17, 2017 582.68 601.06 582.42 583.74 166,223 +3.42(+0.59%)
Oct 16, 2017 557.10 585.58 555.97 580.31 174,687 +23.06(+4.14%)
Oct 13, 2017 552.73 557.94 551.81 557.25 50,049 +3.90(+0.70%)
Oct 12, 2017 547.52 555.44 546.23 553.36 57,531 +6.16(+1.13%)
Oct 11, 2017 538.04 548.57 538.04 547.20 73,398 +8.37(+1.55%)
Oct 10, 2017 542.51 546.57 536.62 538.83 46,105 -0.95(-0.18%)
Oct 09, 2017 546.04 547.83 539.62 539.78 43,084 -7.69(-1.40%)
Oct 06, 2017 544.88 550.25 540.83 547.46 65,786 +3.11(+0.57%)
Oct 05, 2017 551.46 556.47 544.04 544.36 80,671 -6.32(-1.15%)
Oct 04, 2017 548.94 556.68 545.41 550.67 41,436 +1.42(+0.26%)
Oct 03, 2017 551.20 552.15 545.41 549.25 83,806 -1.00(-0.18%)
Oct 02, 2017 556.36 558.18 547.88 550.25 64,863 -7.37(-1.32%)
Sep 29, 2017 553.73 558.47 551.73 557.62 78,109 +4.53(+0.82%)
Sep 28, 2017 557.10 560.52 549.33 553.10 108,328 -4.84(-0.87%)
Sep 27, 2017 559.78 548.30 557.94 79,947 +4.05(+0.73%)
Sep 26, 2017 546.36 554.62 542.67 553.89 64,872 +9.27(+1.70%)
Sep 25, 2017 555.20 557.83 543.12 544.62 83,122 -10.32(-1.86%)
Sep 22, 2017 550.83 555.78 546.99 554.94 41,715 +5.11(+0.93%)
Sep 21, 2017 552.88 553.89 542.83 549.83 40,753 -4.05(-0.73%)
Sep 20, 2017 562.31 565.68 549.41 553.89 76,111 -8.69(-1.54%)
Sep 19, 2017 548.78 563.57 548.62 562.57 76,752 +13.58(+2.47%)
Sep 18, 2017 552.62 556.99 547.99 548.99 56,568 -2.74(-0.50%)
Sep 15, 2017 553.62 553.73 549.63 551.73 55,184 -2.16(-0.39%)
Sep 14, 2017 558.73 558.73 552.36 553.89 51,422 -5.26(-0.94%)
Sep 13, 2017 559.94 563.99 557.86 559.15 52,370 -0.89(-0.16%)
Sep 12, 2017 552.15 560.68 551.83 560.04 51,399 +9.26(+1.68%)
Sep 11, 2017 544.30 553.99 544.30 550.78 56,805 +8.21(+1.51%)
Sep 08, 2017 546.46 546.46 538.41 542.57 53,471 -5.63(-1.03%)
Sep 07, 2017 553.83 554.73 547.88 548.20 93,695 -4.32(-0.78%)
Sep 06, 2017 559.41 560.47 549.46 552.52 72,393 -6.90(-1.23%)
Sep 05, 2017 575.68 576.21 557.15 559.41 71,771 -17.58(-3.05%)
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.