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 (%)
Apr 28, 2017 763.37 765.00 751.18 756.73 60,913 -5.37(-0.70%)
Apr 27, 2017 760.79 767.00 758.00 762.10 45,863 +4.58(+0.60%)
Apr 26, 2017 762.37 766.21 757.37 757.52 54,197 -6.26(-0.82%)
Apr 25, 2017 766.53 766.53 759.84 763.79 31,801 +1.32(+0.17%)
Apr 24, 2017 764.10 769.16 759.05 762.47 37,944 +4.26(+0.56%)
Apr 21, 2017 753.68 758.89 752.95 758.21 62,015 +2.48(+0.33%)
Apr 20, 2017 750.73 756.89 749.73 755.73 57,998 +3.42(+0.45%)
Apr 19, 2017 747.73 753.00 745.25 752.31 99,476 +6.16(+0.83%)
Apr 18, 2017 747.84 750.07 739.36 746.15 80,974 +0.63(+0.08%)
Apr 17, 2017 739.62 745.73 738.78 745.52 84,926 +3.63(+0.49%)
Apr 13, 2017 738.52 742.47 734.78 741.89 76,924 +2.79(+0.38%)
Apr 12, 2017 740.83 743.47 733.51 739.10 80,641 +1.69(+0.23%)
Apr 11, 2017 729.14 737.83 724.30 737.41 61,505 +10.06(+1.38%)
Apr 10, 2017 726.35 735.83 723.04 727.35 120,942 -1.63(-0.22%)
Apr 07, 2017 725.83 734.15 725.77 728.99 51,507 +2.89(+0.40%)
Apr 06, 2017 722.88 726.62 717.19 726.09 46,461 +6.00(+0.83%)
Apr 05, 2017 729.57 730.93 719.62 720.09 89,537 -7.16(-0.98%)
Apr 04, 2017 734.46 737.44 720.43 727.25 83,494 -6.90(-0.94%)
Apr 03, 2017 730.93 740.10 729.04 734.15 101,351 +2.26(+0.31%)
Mar 31, 2017 735.57 738.67 731.09 731.88 68,885 -5.74(-0.78%)
Mar 30, 2017 738.30 742.94 736.67 737.62 46,488 -1.21(-0.16%)
Mar 29, 2017 738.57 743.04 736.57 738.83 48,448 +0.58(+0.08%)
Mar 28, 2017 737.88 745.57 737.73 738.25 86,932 -0.84(-0.11%)
Mar 27, 2017 736.25 739.57 730.57 739.10 70,320 -1.00(-0.14%)
Mar 24, 2017 736.20 744.41 736.20 740.10 45,116 +2.95(+0.40%)
Mar 23, 2017 743.83 748.68 733.99 737.15 72,667 -10.16(-1.36%)
Mar 22, 2017 741.62 748.52 739.31 747.31 48,312 +6.11(+0.82%)
Mar 21, 2017 742.20 747.57 739.04 741.20 40,894 -0.42(-0.06%)
Mar 20, 2017 748.57 751.57 737.67 741.62 51,357 -7.69(-1.03%)
Mar 17, 2017 748.15 753.94 742.25 749.31 70,561 -0.11(-0.01%)
Mar 16, 2017 741.73 749.84 739.73 749.41 128,617 +10.85(+1.47%)
Mar 15, 2017 733.04 739.88 729.67 738.57 91,745 +6.84(+0.94%)
Mar 14, 2017 728.04 743.10 727.51 731.72 100,182 +6.06(+0.83%)
Mar 13, 2017 723.88 727.30 723.75 725.67 50,025 +1.63(+0.23%)
Mar 10, 2017 723.09 729.51 721.83 724.04 41,351 +3.84(+0.53%)
Mar 09, 2017 717.14 724.25 715.19 720.19 26,780 +4.21(+0.59%)
Mar 08, 2017 723.83 727.77 715.98 715.98 72,470 -9.63(-1.33%)
Mar 07, 2017 719.04 728.36 716.72 725.62 57,498 +2.26(+0.31%)
Mar 06, 2017 721.40 725.56 716.35 723.35 43,157 -1.58(-0.22%)
Mar 03, 2017 722.20 729.38 716.82 724.93 41,452 +1.16(+0.16%)
Mar 02, 2017 723.51 726.14 719.93 723.77 28,437 -0.63(-0.09%)
Mar 01, 2017 716.25 726.25 712.90 724.41 68,417 +9.85(+1.38%)
Feb 28, 2017 718.77 722.35 713.72 714.56 73,121 -6.32(-0.88%)
Feb 27, 2017 719.67 723.67 716.56 720.88 66,255 -1.84(-0.26%)
Feb 24, 2017 717.88 722.72 715.56 722.72 44,218 +0.05(+0.01%)
Feb 23, 2017 720.14 728.04 714.51 722.67 87,012 +5.11(+0.71%)
Feb 22, 2017 705.66 719.35 705.66 717.56 57,759 +9.00(+1.27%)
Feb 21, 2017 703.45 709.93 701.19 708.56 55,357 +3.53(+0.50%)
Feb 17, 2017 705.03 705.03 705.03 0 +2.32(+0.33%)
Feb 16, 2017 708.03 709.24 697.71 702.71 92,837 -3.47(-0.49%)
Feb 15, 2017 702.82 709.09 702.29 706.19 66,612 +5.05(+0.72%)
Feb 14, 2017 697.55 705.29 697.55 701.13 50,287 -0.05(-0.01%)
Feb 13, 2017 705.98 709.45 699.55 701.19 46,913 -3.90(-0.55%)
Feb 10, 2017 701.56 706.24 697.87 705.08 70,064 +5.32(+0.76%)
Feb 09, 2017 704.35 703.98 696.29 699.77 57,087 -4.58(-0.65%)
Feb 08, 2017 698.98 704.72 695.76 704.35 65,677 +6.53(+0.94%)
Feb 07, 2017 697.92 701.56 693.76 697.82 57,562 -0.16(-0.02%)
Feb 06, 2017 694.45 701.87 692.08 697.98 31,049 -1.00(-0.14%)
Feb 03, 2017 700.50 701.77 697.87 698.98 32,920 +1.16(+0.17%)
Feb 02, 2017 696.13 701.40 695.18 697.82 43,846 +2.42(+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.