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 (%)
May 30, 2014 406.88 410.40 403.83 409.98 30,184 +4.05(+1.00%)
May 29, 2014 404.35 406.19 403.19 405.93 23,437 +0.74(+0.18%)
May 28, 2014 405.24 406.45 403.56 405.19 27,700 -0.11(-0.03%)
May 27, 2014 400.72 406.35 398.66 405.30 24,619 +5.11(+1.28%)
May 23, 2014 398.66 400.19 400.19 400.19 19,202 +3.71(+0.94%)
May 22, 2014 394.87 398.19 394.13 396.48 11,321 +1.34(+0.34%)
May 21, 2014 396.40 399.41 392.19 395.13 38,936 -1.05(-0.27%)
May 20, 2014 396.66 397.50 392.61 396.19 42,588 -0.95(-0.24%)
May 19, 2014 392.45 400.61 391.66 397.14 47,170 +3.37(+0.86%)
May 16, 2014 389.87 393.82 388.55 393.77 33,566 +1.26(+0.32%)
May 15, 2014 392.19 396.10 389.34 392.50 52,778 -1.84(-0.47%)
May 14, 2014 386.61 400.30 384.87 394.35 76,999 +10.43(+2.72%)
May 13, 2014 386.39 386.98 382.39 383.92 46,964 -3.58(-0.92%)
May 12, 2014 391.03 393.24 386.29 387.50 43,674 -0.53(-0.14%)
May 09, 2014 383.45 388.45 382.55 388.03 33,364 +1.69(+0.44%)
May 08, 2014 394.61 397.61 384.39 386.34 61,553 -8.48(-2.15%)
May 07, 2014 390.40 403.51 374.51 394.82 81,795 -3.95(-0.99%)
May 06, 2014 403.14 403.14 397.61 398.77 36,400 -6.48(-1.60%)
May 05, 2014 405.98 410.61 401.19 405.24 24,264 -4.11(-1.00%)
May 02, 2014 405.67 411.77 405.14 409.35 47,855 +5.58(+1.38%)
May 01, 2014 402.82 407.88 399.66 403.77 74,126 -0.74(-0.18%)
Apr 30, 2014 399.45 412.14 399.45 404.51 73,215 +5.48(+1.37%)
Apr 29, 2014 401.51 403.89 398.24 399.03 17,631 -0.11(-0.03%)
Apr 28, 2014 402.35 404.35 396.29 399.14 47,811 -2.26(-0.56%)
Apr 25, 2014 410.04 412.62 400.14 401.40 17,389 -9.21(-2.24%)
Apr 24, 2014 410.14 411.97 406.19 410.61 20,603 +1.84(+0.45%)
Apr 23, 2014 409.56 411.25 406.19 408.77 22,316 -0.53(-0.13%)
Apr 22, 2014 404.40 412.09 404.40 409.30 18,415 +4.48(+1.11%)
Apr 21, 2014 404.03 406.82 402.19 404.82 24,013 -0.16(-0.04%)
Apr 17, 2014 401.08 404.98 404.98 404.98 26,040 +2.26(+0.56%)
Apr 16, 2014 404.40 406.40 401.24 402.72 42,885 -0.21(-0.05%)
Apr 15, 2014 401.51 407.27 393.77 402.93 49,758 +1.53(+0.38%)
Apr 14, 2014 409.40 409.40 397.66 401.40 24,285 -2.95(-0.73%)
Apr 11, 2014 411.35 414.40 399.50 404.35 63,163 -9.21(-2.23%)
Apr 10, 2014 411.98 425.09 410.35 413.56 66,196 +1.63(+0.40%)
Apr 09, 2014 410.35 416.56 408.05 411.93 14,392 +1.68(+0.41%)
Apr 08, 2014 411.46 413.90 408.46 410.25 25,300 -1.90(-0.46%)
Apr 07, 2014 413.98 416.25 411.30 412.14 43,055 -3.47(-0.84%)
Apr 04, 2014 426.25 426.25 413.77 415.62 34,916 -8.21(-1.94%)
Apr 03, 2014 428.20 429.04 422.67 423.83 23,885 -2.16(-0.51%)
Apr 02, 2014 419.93 426.46 418.67 425.99 23,078 +6.63(+1.58%)
Apr 01, 2014 419.77 421.20 413.77 419.35 46,784 -0.26(-0.06%)
Mar 31, 2014 406.14 420.46 401.93 419.62 34,049 +16.90(+4.20%)
Mar 28, 2014 404.51 406.79 400.51 402.72 32,506 -2.32(-0.57%)
Mar 27, 2014 410.14 410.14 403.30 405.03 25,341 -4.84(-1.18%)
Mar 26, 2014 411.62 414.51 409.67 409.88 23,082 +0.37(+0.09%)
Mar 25, 2014 414.40 415.06 407.77 409.51 20,722 -1.37(-0.33%)
Mar 24, 2014 413.77 417.04 410.61 410.88 31,136 -1.68(-0.41%)
Mar 21, 2014 417.30 418.67 411.14 412.56 39,549 -4.16(-1.00%)
Mar 20, 2014 419.67 420.51 415.40 416.72 17,454 -3.16(-0.75%)
Mar 19, 2014 420.09 420.14 416.35 419.88 33,280 -0.05(-0.01%)
Mar 18, 2014 416.09 421.20 413.50 419.93 26,761 +4.58(+1.10%)
Mar 17, 2014 419.83 420.56 413.83 415.35 32,966 -0.47(-0.11%)
Mar 14, 2014 412.93 416.35 409.88 415.83 25,983 +2.69(+0.65%)
Mar 13, 2014 412.09 420.25 410.88 413.14 78,775 +2.42(+0.59%)
Mar 12, 2014 407.03 412.93 406.56 410.72 29,624 +2.79(+0.68%)
Mar 11, 2014 411.25 415.35 406.24 407.93 31,604 -3.69(-0.90%)
Mar 10, 2014 410.67 411.72 407.51 411.62 41,330 +0.95(+0.23%)
Mar 07, 2014 411.40 412.19 407.82 410.67 22,420 +1.89(+0.46%)
Mar 06, 2014 410.56 411.77 407.45 408.77 20,437 +0.16(+0.04%)
Mar 05, 2014 410.72 411.88 405.24 408.61 29,980 -2.95(-0.72%)
Mar 04, 2014 409.82 415.14 407.35 411.56 46,554 +5.69(+1.40%)
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.