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

Spectrum Brands Holdings Inc (NY: SPB )

94.61 +10.09 (+11.94%)
Official Closing Price Updated: 6:30 PM EDT, May 9, 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, 2015 478.67 481.63 472.00 473.64 67,366 -7.40(-1.54%)
Mar 30, 2015 479.88 483.96 477.93 481.05 54,967 +5.24(+1.10%)
Mar 27, 2015 479.51 482.85 475.44 475.81 43,944 -3.86(-0.80%)
Mar 26, 2015 478.61 484.64 476.29 479.67 41,685 -3.81(-0.79%)
Mar 25, 2015 495.96 498.27 480.31 483.48 41,320 -12.75(-2.57%)
Mar 24, 2015 494.27 498.66 492.05 496.23 51,065 +2.80(+0.57%)
Mar 23, 2015 495.12 496.91 492.26 493.42 20,492 -0.16(-0.03%)
Mar 20, 2015 497.12 497.12 489.30 493.58 30,884 +0.11(+0.02%)
Mar 19, 2015 489.09 493.63 488.40 493.48 45,809 +4.39(+0.90%)
Mar 18, 2015 483.59 490.51 479.25 489.09 32,661 +6.40(+1.33%)
Mar 17, 2015 483.85 485.86 479.41 482.69 50,162 -4.60(-0.94%)
Mar 16, 2015 484.43 493.37 478.51 487.29 63,800 +1.69(+0.35%)
Mar 13, 2015 491.78 495.27 484.38 485.60 45,069 -8.04(-1.63%)
Mar 12, 2015 488.19 495.01 487.13 493.63 29,696 +5.50(+1.13%)
Mar 11, 2015 488.03 488.72 483.27 488.13 55,917 +1.59(+0.33%)
Mar 10, 2015 490.88 491.15 486.49 486.55 37,407 -7.46(-1.51%)
Mar 09, 2015 494.96 497.07 490.46 494.00 30,067 +1.11(+0.23%)
Mar 06, 2015 498.13 506.22 490.41 492.89 50,540 -6.93(-1.39%)
Mar 05, 2015 504.74 505.00 497.23 499.82 47,288 -2.27(-0.45%)
Mar 04, 2015 501.30 501.62 494.69 502.10 46,473 +0.48(+0.09%)
Mar 03, 2015 502.41 502.41 497.92 501.62 36,159 -1.00(-0.20%)
Mar 02, 2015 497.02 503.58 495.01 502.62 33,983 +7.19(+1.45%)
Feb 27, 2015 497.44 497.71 489.77 495.43 47,536 -1.16(-0.23%)
Feb 26, 2015 499.50 499.50 493.32 496.60 30,994 -3.91(-0.78%)
Feb 25, 2015 498.61 500.62 496.23 500.51 29,515 +3.38(+0.68%)
Feb 24, 2015 502.41 502.41 495.49 497.12 60,169 -4.71(-0.94%)
Feb 23, 2015 496.65 502.20 493.79 501.83 49,755 +5.45(+1.10%)
Feb 20, 2015 497.02 497.02 489.77 496.38 42,819 +0.79(+0.16%)
Feb 19, 2015 497.65 499.50 493.48 495.59 31,388 +1.43(+0.29%)
Feb 18, 2015 498.87 501.83 491.15 494.16 45,700 -6.03(-1.21%)
Feb 17, 2015 495.64 502.07 492.21 500.19 56,327 +2.80(+0.56%)
Feb 13, 2015 493.16 497.39 497.39 497.39 29,006 +4.23(+0.86%)
Feb 12, 2015 490.62 493.69 487.55 493.16 32,447 +3.12(+0.64%)
Feb 11, 2015 490.25 492.47 484.27 490.04 50,452 -0.74(-0.15%)
Feb 10, 2015 492.79 494.00 486.71 490.78 62,769 -0.11(-0.02%)
Feb 09, 2015 493.53 495.33 488.40 490.88 70,302 -4.81(-0.97%)
Feb 06, 2015 504.05 504.05 492.26 495.70 88,659 -7.93(-1.58%)
Feb 05, 2015 506.75 513.84 499.40 503.63 124,930 +11.58(+2.35%)
Feb 04, 2015 486.23 493.21 485.49 492.05 99,009 +4.34(+0.89%)
Feb 03, 2015 483.16 488.61 478.46 487.71 50,591 +4.92(+1.02%)
Feb 02, 2015 475.23 483.96 472.58 482.79 53,123 +8.51(+1.80%)
Jan 30, 2015 477.13 477.87 471.42 474.28 83,248 -4.34(-0.91%)
Jan 29, 2015 478.83 482.32 475.97 478.61 76,682 +2.27(+0.48%)
Jan 28, 2015 489.30 489.67 476.24 476.34 62,364 -10.53(-2.16%)
Jan 27, 2015 492.68 494.06 483.16 486.87 50,287 -8.88(-1.79%)
Jan 26, 2015 498.13 499.48 493.42 495.75 28,517 -1.06(-0.21%)
Jan 23, 2015 509.13 509.13 495.01 496.81 59,814 -13.80(-2.70%)
Jan 22, 2015 500.14 510.61 494.59 510.61 70,597 +12.85(+2.58%)
Jan 21, 2015 496.75 501.62 494.20 497.76 40,607 +0.00(+0.00%)
Jan 20, 2015 500.77 503.17 492.42 497.76 46,223 -0.90(-0.18%)
Jan 16, 2015 490.51 499.40 490.51 498.66 54,940 +5.66(+1.15%)
Jan 15, 2015 516.43 516.59 490.41 493.00 91,244 -23.43(-4.54%)
Jan 14, 2015 510.93 517.17 509.55 516.43 36,176 +0.85(+0.16%)
Jan 13, 2015 515.42 522.67 509.71 515.58 49,206 +2.75(+0.54%)
Jan 12, 2015 509.66 512.83 506.01 512.83 56,597 +3.12(+0.61%)
Jan 09, 2015 505.48 511.62 500.40 509.71 69,965 +5.55(+1.10%)
Jan 08, 2015 503.52 509.45 502.36 504.16 68,529 +5.02(+1.01%)
Jan 07, 2015 497.23 503.89 495.01 499.13 58,284 +6.66(+1.35%)
Jan 06, 2015 498.50 500.40 488.90 492.47 112,718 -3.38(-0.68%)
Jan 05, 2015 485.23 499.03 478.61 495.86 87,455 -1.96(-0.39%)
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.