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

Spectrum Brands Holdings Inc (NY: SPB )

91.97 -0.22 (-0.24%)
Streaming Delayed Price Updated: 3:32 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 (%)
May 31, 2016 615.64 620.09 612.85 613.69 30,928 -2.26(-0.37%)
May 27, 2016 616.48 615.96 615.96 615.96 34,988 -1.79(-0.29%)
May 26, 2016 618.90 622.27 613.85 617.75 30,014 +0.42(+0.07%)
May 25, 2016 618.32 622.17 616.17 617.32 42,907 -0.21(-0.03%)
May 24, 2016 616.53 621.80 615.32 617.53 33,062 +1.58(+0.26%)
May 23, 2016 621.33 621.33 615.01 615.96 29,633 -6.05(-0.97%)
May 20, 2016 620.96 623.30 618.27 622.01 37,401 +1.95(+0.31%)
May 19, 2016 611.06 620.53 608.90 620.06 58,539 +8.16(+1.33%)
May 18, 2016 614.48 614.74 605.43 611.90 30,640 -2.90(-0.47%)
May 17, 2016 621.38 625.96 612.82 614.80 55,526 -5.53(-0.89%)
May 16, 2016 616.53 621.22 614.64 620.33 43,842 +4.11(+0.67%)
May 13, 2016 616.22 620.90 611.22 616.22 49,998 -3.58(-0.58%)
May 12, 2016 624.27 625.80 615.38 619.80 56,893 -1.68(-0.27%)
May 11, 2016 615.96 624.90 614.43 621.48 79,169 +2.90(+0.47%)
May 10, 2016 606.85 619.48 603.58 618.59 92,164 +14.21(+2.35%)
May 09, 2016 611.59 616.53 601.37 604.37 61,225 -5.05(-0.83%)
May 06, 2016 599.95 609.48 597.48 609.43 147,130 +8.85(+1.47%)
May 05, 2016 602.79 604.11 598.16 600.58 68,717 -0.95(-0.16%)
May 04, 2016 597.90 602.11 596.26 601.53 47,775 +1.42(+0.24%)
May 03, 2016 599.53 602.64 595.17 600.11 66,259 -1.74(-0.29%)
May 02, 2016 599.21 604.22 598.74 601.85 71,427 +3.79(+0.63%)
Apr 29, 2016 595.74 599.27 591.03 598.05 72,093 +2.21(+0.37%)
Apr 28, 2016 596.26 606.27 587.26 595.84 152,867 +13.32(+2.29%)
Apr 27, 2016 581.89 586.11 575.42 582.52 56,912 +0.37(+0.06%)
Apr 26, 2016 583.79 589.21 576.79 582.16 154,483 -2.84(-0.49%)
Apr 25, 2016 588.00 592.26 582.68 585.00 63,677 -4.05(-0.69%)
Apr 22, 2016 582.00 590.63 579.16 589.05 45,979 +5.69(+0.97%)
Apr 21, 2016 586.53 591.11 583.16 583.37 33,833 -5.11(-0.87%)
Apr 20, 2016 589.21 594.48 585.58 588.47 47,434 -1.58(-0.27%)
Apr 19, 2016 591.48 594.84 586.37 590.05 37,360 -0.11(-0.02%)
Apr 18, 2016 584.10 592.90 584.10 590.16 52,037 +5.26(+0.90%)
Apr 15, 2016 581.21 585.47 578.42 584.89 46,975 +6.21(+1.07%)
Apr 14, 2016 581.89 587.32 578.05 578.68 55,878 -4.16(-0.71%)
Apr 13, 2016 584.37 586.37 577.52 582.84 55,860 +0.16(+0.03%)
Apr 12, 2016 578.95 584.00 577.58 582.68 56,311 +5.16(+0.89%)
Apr 11, 2016 579.58 584.26 576.00 577.52 47,643 +1.79(+0.31%)
Apr 08, 2016 577.73 580.47 569.15 575.73 43,784 +3.16(+0.55%)
Apr 07, 2016 574.37 577.81 568.71 572.58 59,567 -3.21(-0.56%)
Apr 06, 2016 567.89 578.63 567.89 575.79 67,526 +9.42(+1.66%)
Apr 05, 2016 574.58 577.10 562.84 566.36 169,107 -10.37(-1.80%)
Apr 04, 2016 577.26 583.00 571.21 576.73 86,331 +0.26(+0.05%)
Apr 01, 2016 571.47 579.52 571.47 576.47 89,243 +1.16(+0.20%)
Mar 31, 2016 565.89 581.16 565.89 575.31 144,084 +11.27(+2.00%)
Mar 30, 2016 566.94 574.63 563.78 564.05 87,844 -0.21(-0.04%)
Mar 29, 2016 562.31 566.26 559.84 564.26 98,756 +2.53(+0.45%)
Mar 28, 2016 562.57 566.99 560.73 561.73 54,554 -1.21(-0.22%)
Mar 24, 2016 559.73 562.94 562.94 562.94 49,443 +1.05(+0.19%)
Mar 23, 2016 571.21 573.31 561.20 561.89 66,151 -9.32(-1.63%)
Mar 22, 2016 567.63 571.78 566.41 571.21 62,103 +1.58(+0.28%)
Mar 21, 2016 567.21 570.94 566.52 569.63 42,276 +2.53(+0.45%)
Mar 18, 2016 564.62 572.47 564.62 567.10 70,359 +1.95(+0.34%)
Mar 17, 2016 554.47 567.50 554.07 565.15 95,273 +11.95(+2.16%)
Mar 16, 2016 542.20 554.67 540.28 553.20 55,110 +8.48(+1.56%)
Mar 15, 2016 540.93 546.67 538.86 544.73 48,618 +1.32(+0.24%)
Mar 14, 2016 542.20 544.20 538.46 543.41 80,269 +1.74(+0.32%)
Mar 11, 2016 532.25 542.57 528.06 541.67 70,159 +11.90(+2.25%)
Mar 10, 2016 523.93 530.25 520.40 529.77 53,540 +6.11(+1.17%)
Mar 09, 2016 519.25 524.35 516.51 523.67 38,319 +6.32(+1.22%)
Mar 08, 2016 518.72 518.72 511.98 517.35 26,596 -4.74(-0.91%)
Mar 07, 2016 523.72 527.62 519.14 522.09 36,526 -4.74(-0.90%)
Mar 04, 2016 527.25 533.35 520.96 526.83 44,862 -0.58(-0.11%)
Mar 03, 2016 520.88 528.67 515.19 527.40 38,378 +6.11(+1.17%)
Mar 02, 2016 506.14 521.93 506.14 521.30 55,868 +14.48(+2.86%)
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.