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

Spectrum Brands Holdings Inc (NY: SPB )

91.80 -0.39 (-0.42%)
Streaming Delayed Price Updated: 2:22 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 (%)
Mar 31, 2011 145.20 147.88 145.20 146.15 24,413 +0.37(+0.25%)
Mar 30, 2011 142.83 147.20 142.09 145.78 23,978 +2.95(+2.06%)
Mar 29, 2011 137.93 143.35 137.93 142.83 25,853 +4.84(+3.51%)
Mar 28, 2011 140.51 140.51 137.93 137.98 12,682 -1.84(-1.32%)
Mar 25, 2011 138.99 140.22 137.04 139.83 10,016 +1.42(+1.03%)
Mar 24, 2011 139.14 139.25 137.41 138.41 9,912 -0.05(-0.04%)
Mar 23, 2011 136.41 139.46 134.30 138.46 17,513 +1.42(+1.04%)
Mar 22, 2011 138.67 139.04 136.41 137.04 26,403 -1.95(-1.40%)
Mar 21, 2011 138.88 139.67 138.35 138.99 23,631 -0.84(-0.60%)
Mar 18, 2011 138.88 139.93 136.67 139.83 30,525 +1.74(+1.26%)
Mar 17, 2011 140.35 140.99 137.93 138.09 36,137 -1.53(-1.09%)
Mar 16, 2011 143.25 144.41 139.56 139.62 22,225 -4.26(-2.96%)
Mar 15, 2011 143.56 144.72 142.78 143.88 15,383 -0.84(-0.58%)
Mar 14, 2011 145.20 145.46 142.99 144.72 10,251 -1.74(-1.19%)
Mar 11, 2011 142.46 147.93 139.51 146.46 24,866 +3.63(+2.54%)
Mar 10, 2011 145.41 145.41 141.62 142.83 67,816 -3.05(-2.09%)
Mar 09, 2011 145.72 146.99 145.14 145.88 24,819 -1.05(-0.72%)
Mar 08, 2011 143.41 147.25 142.51 146.93 30,042 +3.42(+2.38%)
Mar 07, 2011 146.78 147.25 137.41 143.51 106,512 -2.74(-1.87%)
Mar 04, 2011 148.04 148.04 144.35 146.25 29,328 -0.21(-0.14%)
Mar 03, 2011 148.36 148.41 144.09 146.46 18,289 -0.42(-0.29%)
Mar 02, 2011 146.57 147.93 143.17 146.88 23,619 +0.79(+0.54%)
Mar 01, 2011 151.30 151.30 146.09 146.09 23,417 -5.00(-3.31%)
Feb 28, 2011 149.94 151.25 149.09 151.09 25,836 +2.21(+1.49%)
Feb 25, 2011 146.09 150.30 146.09 148.88 39,896 +5.05(+3.51%)
Feb 24, 2011 144.88 144.99 142.78 143.83 30,846 +0.53(+0.37%)
Feb 23, 2011 146.62 148.94 142.41 143.30 69,748 -3.37(-2.30%)
Feb 22, 2011 151.36 151.36 145.56 146.67 77,963 -5.37(-3.53%)
Feb 18, 2011 155.04 155.31 150.83 152.04 80,132 -2.74(-1.77%)
Feb 17, 2011 155.62 156.09 153.94 154.78 445,127 -12.16(-7.29%)
Feb 16, 2011 166.10 168.41 165.41 166.94 13,187 +0.79(+0.48%)
Feb 15, 2011 163.10 166.28 163.10 166.15 9,636 +2.05(+1.25%)
Feb 14, 2011 163.25 165.36 163.25 164.10 9,345 +0.16(+0.10%)
Feb 11, 2011 165.99 167.15 163.41 163.94 15,360 -3.26(-1.95%)
Feb 10, 2011 164.89 168.47 164.10 167.20 23,576 +1.37(+0.83%)
Feb 09, 2011 169.57 169.57 163.58 165.83 11,230 -3.69(-2.17%)
Feb 08, 2011 171.62 171.94 166.41 169.52 8,992 -1.84(-1.08%)
Feb 07, 2011 169.62 172.62 169.04 171.36 12,926 +1.58(+0.93%)
Feb 04, 2011 168.04 169.78 164.12 169.78 14,843 +0.68(+0.40%)
Feb 03, 2011 170.41 170.41 164.83 169.10 12,029 -1.89(-1.11%)
Feb 02, 2011 170.52 171.62 169.04 170.99 15,054 -0.58(-0.34%)
Feb 01, 2011 172.10 173.05 170.57 171.57 19,430 -1.00(-0.58%)
Jan 31, 2011 170.57 177.30 170.57 172.57 25,448 +1.47(+0.86%)
Jan 28, 2011 176.68 176.68 164.94 171.10 17,783 -6.00(-3.39%)
Jan 27, 2011 178.15 178.89 176.21 177.10 5,931 -2.05(-1.15%)
Jan 26, 2011 179.47 181.63 175.57 179.15 18,719 -0.32(-0.18%)
Jan 25, 2011 185.26 185.26 178.15 179.47 9,311 -6.06(-3.26%)
Jan 24, 2011 190.21 192.74 185.31 185.52 26,592 -4.00(-2.11%)
Jan 21, 2011 187.52 190.21 185.00 189.53 22,479 +2.84(+1.52%)
Jan 20, 2011 185.94 190.31 184.47 186.68 14,613 +0.53(+0.28%)
Jan 19, 2011 181.68 186.52 181.44 186.16 21,979 +3.21(+1.76%)
Jan 18, 2011 176.36 183.00 176.36 182.94 22,178 +6.95(+3.95%)
Jan 14, 2011 168.68 176.00 167.15 176.00 16,867 +7.79(+4.63%)
Jan 13, 2011 167.25 168.68 166.94 168.20 5,289 +0.47(+0.28%)
Jan 12, 2011 167.94 168.47 165.83 167.73 10,334 +1.84(+1.11%)
Jan 11, 2011 163.36 168.10 163.36 165.89 7,105 +2.37(+1.45%)
Jan 10, 2011 161.52 164.10 161.52 163.52 8,776 +0.69(+0.42%)
Jan 07, 2011 162.94 163.20 160.41 162.83 9,589 +0.58(+0.36%)
Jan 06, 2011 158.62 163.57 158.25 162.25 9,086 +3.00(+1.88%)
Jan 05, 2011 158.46 160.15 155.99 159.25 4,441 +0.74(+0.46%)
Jan 04, 2011 162.73 165.15 157.94 158.52 5,223 -3.42(-2.11%)
Jan 03, 2011 170.62 170.62 157.94 161.94 20,616 -2.16(-1.32%)
Dec 31, 2010 166.47 168.68 163.73 164.10 12,144 -3.00(-1.80%)
Dec 30, 2010 168.31 170.31 165.99 167.10 12,547 -0.68(-0.41%)
Dec 29, 2010 167.47 169.26 167.10 167.78 2,129 +0.68(+0.41%)
Dec 28, 2010 170.62 171.26 166.68 167.10 6,068 -3.79(-2.22%)
Dec 27, 2010 168.10 171.10 168.10 170.89 1,331 +2.05(+1.22%)
Dec 23, 2010 169.41 169.62 167.41 168.84 2,823 -0.79(-0.47%)
Dec 22, 2010 168.41 170.10 167.02 169.62 2,543 +1.32(+0.78%)
Dec 21, 2010 169.10 169.31 162.36 168.31 5,871 +0.16(+0.09%)
Dec 20, 2010 170.31 172.62 167.62 168.15 8,155 -2.37(-1.39%)
Dec 17, 2010 169.52 171.57 159.36 170.52 32,364 +1.53(+0.90%)
Dec 16, 2010 162.52 170.94 160.68 168.99 11,477 +7.16(+4.42%)
Dec 15, 2010 165.25 166.89 161.41 161.83 11,560 -3.21(-1.95%)
Dec 14, 2010 161.57 165.83 161.36 165.04 4,100 +4.63(+2.89%)
Dec 13, 2010 157.78 164.99 156.09 160.41 9,842 +2.37(+1.50%)
Dec 10, 2010 157.36 159.62 155.51 158.04 8,579 +0.53(+0.33%)
Dec 09, 2010 155.73 158.41 155.73 157.52 12,058 +3.53(+2.29%)
Dec 08, 2010 151.94 154.57 146.30 153.99 10,198 +2.84(+1.88%)
Dec 07, 2010 150.30 152.15 146.57 151.15 15,240 +1.05(+0.70%)
Dec 06, 2010 145.93 151.30 144.09 150.09 5,287 +3.32(+2.26%)
Dec 03, 2010 145.46 146.88 141.88 146.78 30,252 +0.58(+0.40%)
Dec 02, 2010 146.57 147.41 142.46 146.20 6,055 -0.37(-0.25%)
Dec 01, 2010 144.30 149.09 143.67 146.57 6,940 +4.27(+3.00%)
Nov 30, 2010 140.99 143.25 140.09 142.30 5,518 -0.74(-0.52%)
Nov 29, 2010 139.88 143.41 137.46 143.04 4,782 +2.11(+1.49%)
Nov 26, 2010 142.04 142.14 140.25 140.93 804 -2.47(-1.73%)
Nov 24, 2010 139.30 143.41 143.41 143.41 5,097 +5.48(+3.97%)
Nov 23, 2010 136.14 138.25 136.14 137.93 4,188 -1.11(-0.79%)
Nov 22, 2010 142.30 142.30 137.62 139.04 24,176 -3.69(-2.58%)
Nov 19, 2010 144.99 146.67 140.09 142.72 9,152 -2.79(-1.92%)
Nov 18, 2010 145.62 146.09 143.04 145.51 10,815 +1.37(+0.95%)
Nov 17, 2010 143.46 145.06 143.20 144.14 2,140 +0.21(+0.15%)
Nov 16, 2010 149.62 149.62 142.78 143.93 6,737 -6.69(-4.44%)
Nov 15, 2010 151.94 153.30 149.88 150.62 4,729 -0.53(-0.35%)
Nov 12, 2010 150.88 153.94 150.78 151.15 9,739 -1.16(-0.76%)
Nov 11, 2010 155.36 155.36 151.72 152.30 5,508 -4.16(-2.66%)
Nov 10, 2010 156.31 157.83 154.88 156.46 5,837 +0.32(+0.20%)
Nov 09, 2010 152.20 156.57 152.09 156.15 8,116 +4.58(+3.02%)
Nov 08, 2010 149.72 151.88 148.62 151.57 3,220 +1.11(+0.74%)
Nov 05, 2010 149.20 151.99 147.93 150.46 3,675 +1.84(+1.24%)
Nov 04, 2010 146.41 149.09 144.78 148.62 15,193 +4.11(+2.84%)
Nov 03, 2010 144.78 144.78 142.14 144.51 8,605 +0.21(+0.15%)
Nov 02, 2010 144.09 146.04 141.62 144.30 12,731 +1.26(+0.88%)
Nov 01, 2010 150.36 150.57 141.99 143.04 7,946 -6.21(-4.16%)
Oct 29, 2010 149.20 151.20 148.83 149.25 7,899 -0.63(-0.42%)
Oct 28, 2010 149.83 153.51 149.25 149.88 6,341 +1.00(+0.67%)
Oct 27, 2010 148.78 151.46 148.36 148.88 4,903 -0.37(-0.25%)
Oct 25, 2010 149.88 149.88 146.51 149.25 2,613 +0.58(+0.39%)
Oct 22, 2010 150.83 151.30 148.25 148.67 5,030 -1.53(-1.02%)
Oct 21, 2010 157.62 157.62 149.67 150.20 4,227 -6.53(-4.17%)
Oct 20, 2010 154.94 158.09 154.94 156.73 4,768 +2.58(+1.67%)
Oct 19, 2010 156.31 158.36 153.25 154.15 8,158 -3.79(-2.40%)
Oct 18, 2010 157.09 158.46 155.21 157.94 16,052 +1.42(+0.91%)
Oct 15, 2010 157.83 159.31 155.57 156.52 17,499 -0.26(-0.17%)
Oct 14, 2010 154.88 157.67 153.67 156.78 5,078 +1.21(+0.78%)
Oct 13, 2010 153.57 156.46 151.88 155.57 7,194 +2.00(+1.30%)
Oct 12, 2010 153.88 154.51 150.57 153.57 6,253 -0.95(-0.61%)
Oct 11, 2010 154.25 156.52 153.88 154.51 2,718 +0.63(+0.41%)
Oct 08, 2010 153.88 154.25 149.62 153.88 4,142 +1.79(+1.18%)
Oct 07, 2010 152.67 153.99 150.36 152.09 9,734 +0.31(+0.21%)
Oct 06, 2010 150.62 152.15 149.51 151.78 15,518 +1.42(+0.95%)
Oct 05, 2010 145.72 150.36 145.04 150.36 8,332 +5.63(+3.89%)
Oct 04, 2010 145.93 147.91 143.30 144.72 6,104 -1.79(-1.22%)
Oct 01, 2010 146.51 146.62 141.56 146.51 3,912 +3.37(+2.35%)
Sep 30, 2010 144.04 146.41 142.14 143.14 114 -0.21(-0.15%)
Sep 29, 2010 141.09 144.41 140.35 143.35 8,141 +1.47(+1.04%)
Sep 28, 2010 141.25 142.46 138.19 141.88 32 +0.32(+0.22%)
Sep 27, 2010 143.20 145.67 139.72 141.56 3,987 -1.21(-0.85%)
Sep 24, 2010 138.14 143.20 137.98 142.78 7,069 +5.63(+4.11%)
Sep 23, 2010 140.78 142.56 137.04 137.14 133 -4.32(-3.05%)
Sep 22, 2010 140.78 142.54 140.78 141.46 3,084 +0.10(+0.07%)
Sep 21, 2010 137.83 143.46 136.67 141.35 2,839 +3.37(+2.44%)
Sep 20, 2010 136.93 137.98 135.83 137.98 8,240 +1.11(+0.81%)
Sep 17, 2010 136.88 139.14 133.25 136.88 23,637 -3.21(-2.29%)
Sep 15, 2010 139.77 140.30 137.14 140.09 8,791 +0.58(+0.42%)
Sep 14, 2010 139.56 140.46 138.72 139.51 9,859 +0.00(+0.00%)
Sep 13, 2010 137.98 142.20 137.98 139.51 10,484 +2.26(+1.65%)
Sep 10, 2010 137.72 139.51 132.40 137.25 3,875 -0.11(-0.08%)
Sep 09, 2010 139.99 141.78 137.09 137.35 3,682 -1.74(-1.25%)
Sep 08, 2010 138.51 141.56 137.51 139.09 3,756 +0.95(+0.69%)
Sep 07, 2010 141.51 141.93 137.77 138.14 108 -3.37(-2.38%)
Sep 03, 2010 139.93 142.72 139.19 141.51 9,994 +2.69(+1.93%)
Sep 02, 2010 136.25 139.93 135.35 138.83 54 +2.00(+1.46%)
Sep 01, 2010 135.46 142.09 133.88 136.83 21,794 +4.21(+3.18%)
Aug 31, 2010 132.40 134.41 120.35 132.62 56 +10.42(+8.53%)
Aug 30, 2010 132.46 132.46 121.98 122.19 9,929 -10.69(-8.04%)
Aug 27, 2010 132.88 133.46 127.82 132.88 9,823 +1.26(+0.96%)
Aug 26, 2010 136.93 136.93 130.14 131.61 6,808 -5.26(-3.85%)
Aug 25, 2010 138.67 140.09 135.36 136.88 75 -3.79(-2.69%)
Aug 24, 2010 141.09 142.35 140.30 140.67 306 -1.32(-0.93%)
Aug 23, 2010 142.62 143.14 141.46 141.99 33,948 -0.11(-0.07%)
Aug 20, 2010 141.51 145.72 140.93 142.09 18,391 +0.00(+0.00%)
Aug 19, 2010 141.93 143.35 141.04 142.09 263 -0.42(-0.30%)
Aug 18, 2010 144.93 144.93 138.78 142.51 1,180 -2.21(-1.53%)
Aug 17, 2010 149.30 152.04 143.25 144.72 181 -2.47(-1.68%)
Aug 16, 2010 143.67 152.15 141.83 147.20 11,432 +3.74(+2.60%)
Aug 13, 2010 143.46 150.72 143.41 143.46 11,036 -4.90(-3.30%)
Aug 12, 2010 146.51 148.36 142.56 148.36 10,801 +1.05(+0.71%)
Aug 11, 2010 149.25 149.51 146.67 147.30 8,708 -3.37(-2.24%)
Aug 10, 2010 151.41 152.67 150.51 150.67 10,178 -1.63(-1.07%)
Aug 09, 2010 152.67 152.67 150.99 152.30 12,401 +0.53(+0.35%)
Aug 06, 2010 151.78 152.46 150.09 151.78 8,605 +0.11(+0.07%)
Aug 05, 2010 151.46 153.09 150.53 151.67 12,382 -0.53(-0.35%)
Aug 04, 2010 151.36 153.51 149.94 152.20 12,273 +1.00(+0.66%)
Aug 03, 2010 154.88 156.73 150.80 151.20 10,883 -4.16(-2.68%)
Aug 02, 2010 154.04 157.31 153.36 155.36 21,885 +2.69(+1.76%)
Jul 30, 2010 152.67 153.20 149.57 152.67 12,771 +0.58(+0.38%)
Jul 29, 2010 151.41 152.67 147.46 152.09 11,632 +0.79(+0.52%)
Jul 28, 2010 151.30 153.15 151.25 151.30 122 -0.74(-0.48%)
Jul 27, 2010 152.20 152.20 150.04 152.04 118,096 +0.58(+0.38%)
Jul 26, 2010 148.83 152.67 147.41 151.46 9,802 +3.58(+2.42%)
Jul 23, 2010 145.78 148.41 144.43 147.88 17,605 +1.53(+1.04%)
Jul 22, 2010 143.30 146.35 142.56 146.35 9,676 +4.21(+2.96%)
Jul 21, 2010 143.78 144.04 142.00 142.14 12,567 -0.63(-0.44%)
Jul 20, 2010 139.51 142.99 138.62 142.78 71,845 +2.47(+1.76%)
Jul 19, 2010 142.30 142.30 139.46 140.30 15,214 -1.84(-1.30%)
Jul 16, 2010 142.09 143.51 141.99 142.14 20,187 -1.16(-0.81%)
Jul 15, 2010 142.25 143.83 141.12 143.30 14,604 +0.69(+0.48%)
Jul 14, 2010 142.78 143.35 141.72 142.62 7,409 -1.00(-0.70%)
Jul 13, 2010 143.62 144.72 141.30 143.62 299 +9.37(+6.98%)
Jul 12, 2010 133.98 141.46 132.46 134.25 31,616 -0.20(-0.15%)
Jul 09, 2010 134.46 134.98 133.46 134.46 45,775 +0.05(+0.04%)
Jul 08, 2010 134.41 136.30 133.77 134.41 90 -1.16(-0.85%)
Jul 07, 2010 131.56 136.35 128.14 135.56 41,553 +4.42(+3.37%)
Jul 06, 2010 131.14 134.46 131.03 131.14 153 -2.11(-1.58%)
Jul 02, 2010 133.25 137.09 132.51 133.25 9,612 -0.21(-0.16%)
Jul 01, 2010 134.46 135.09 130.35 133.46 17,195 -0.05(-0.04%)
Jun 30, 2010 133.51 137.25 133.14 133.51 240 -2.26(-1.67%)
Jun 29, 2010 136.83 137.46 135.19 135.77 17,493 -3.79(-2.72%)
Jun 25, 2010 139.56 146.67 134.56 139.56 446,447 -0.26(-0.19%)
Jun 24, 2010 144.83 145.14 139.62 139.83 20,123 -2.53(-1.78%)
Jun 23, 2010 146.04 149.46 142.14 142.35 37,849 -4.42(-3.01%)
Jun 22, 2010 147.57 148.15 146.20 146.78 21,086 -1.37(-0.92%)
Jun 21, 2010 140.04 149.30 139.93 148.15 10,284 +0.21(+0.14%)
Jun 18, 2010 147.93 151.78 146.30 147.93 60,727 -0.53(-0.35%)
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.