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 (%)
Sep 28, 2012 209.53 210.90 209.11 210.64 48,679 -0.11(-0.05%)
Sep 27, 2012 208.74 211.06 206.58 210.74 25,025 +3.00(+1.44%)
Sep 26, 2012 210.58 211.22 206.77 207.74 14,357 -2.90(-1.37%)
Sep 25, 2012 210.43 213.58 209.53 210.64 41,310 +0.63(+0.30%)
Sep 24, 2012 212.43 213.41 208.90 210.00 28,353 -2.37(-1.12%)
Sep 21, 2012 221.06 221.22 211.64 212.37 59,569 -6.05(-2.77%)
Sep 20, 2012 217.43 218.85 216.16 218.43 30,435 +0.47(+0.22%)
Sep 19, 2012 216.95 218.53 215.22 217.95 25,547 +1.95(+0.90%)
Sep 18, 2012 215.69 217.48 213.43 216.00 30,196 +0.89(+0.42%)
Sep 17, 2012 216.58 216.58 211.74 215.11 52,048 -6.63(-2.99%)
Sep 14, 2012 221.11 225.22 220.48 221.74 43,634 +1.00(+0.45%)
Sep 13, 2012 211.48 221.72 210.95 220.74 47,692 +9.74(+4.62%)
Sep 12, 2012 207.37 211.27 207.11 211.00 27,950 +3.90(+1.88%)
Sep 11, 2012 204.26 207.11 204.26 207.11 25,822 +3.69(+1.81%)
Sep 10, 2012 206.53 206.53 202.69 203.42 30,800 -2.79(-1.35%)
Sep 07, 2012 203.11 206.90 201.58 206.21 33,682 +4.21(+2.08%)
Sep 06, 2012 199.42 205.11 199.26 202.00 83,829 +4.05(+2.05%)
Sep 05, 2012 195.16 200.00 195.16 197.95 79,951 +2.16(+1.10%)
Sep 04, 2012 194.37 197.95 193.87 195.79 63,988 +1.89(+0.98%)
Aug 31, 2012 192.84 195.05 190.63 193.89 17,291 +2.53(+1.32%)
Aug 30, 2012 192.84 192.84 191.31 191.37 19,832 -1.47(-0.76%)
Aug 29, 2012 190.68 194.89 190.68 192.84 10,685 +2.74(+1.44%)
Aug 27, 2012 189.95 191.53 189.00 190.10 8,670 +0.42(+0.22%)
Aug 24, 2012 187.37 190.26 186.63 189.68 10,010 +1.84(+0.98%)
Aug 23, 2012 190.16 190.37 187.26 187.84 20,937 -7.74(-3.96%)
Aug 22, 2012 197.11 197.21 193.89 195.58 21,279 -1.00(-0.51%)
Aug 21, 2012 197.47 197.47 196.00 196.58 17,964 +0.00(+0.00%)
Aug 20, 2012 196.90 197.16 195.63 196.58 16,554 -0.53(-0.27%)
Aug 17, 2012 196.21 197.42 196.10 197.11 14,344 +0.11(+0.05%)
Aug 16, 2012 197.37 199.63 193.53 197.00 29,530 -0.42(-0.21%)
Aug 15, 2012 196.10 197.63 195.03 197.42 25,451 +0.84(+0.43%)
Aug 14, 2012 199.05 199.69 196.00 196.58 25,390 -0.95(-0.48%)
Aug 13, 2012 194.31 198.21 192.47 197.53 64,654 +5.84(+3.05%)
Aug 10, 2012 189.37 192.00 187.97 191.68 39,503 +1.84(+0.97%)
Aug 09, 2012 188.84 190.63 188.52 189.84 25,687 +0.58(+0.31%)
Aug 08, 2012 190.47 191.42 186.37 189.26 36,132 -1.47(-0.77%)
Aug 07, 2012 182.10 193.21 182.10 190.74 96,613 +5.21(+2.81%)
Aug 06, 2012 188.00 188.94 184.42 185.52 30,469 -2.74(-1.45%)
Aug 03, 2012 190.10 192.05 187.79 188.26 15,020 -0.16(-0.08%)
Aug 02, 2012 187.00 188.84 184.31 188.42 23,799 +0.11(+0.06%)
Aug 01, 2012 193.79 195.13 187.84 188.31 38,922 -5.58(-2.88%)
Jul 31, 2012 194.05 195.42 192.47 193.89 27,238 -0.47(-0.24%)
Jul 30, 2012 192.68 197.53 192.42 194.37 62,738 +2.42(+1.26%)
Jul 27, 2012 185.10 194.10 185.10 191.95 28,664 +7.42(+4.02%)
Jul 26, 2012 185.73 187.52 183.13 184.52 11,782 +0.68(+0.37%)
Jul 25, 2012 185.21 185.84 183.26 183.84 11,170 -0.32(-0.17%)
Jul 24, 2012 184.79 184.79 181.68 184.16 16,735 -0.10(-0.06%)
Jul 23, 2012 185.31 185.58 183.63 184.26 19,418 -3.95(-2.10%)
Jul 20, 2012 185.52 188.52 185.52 188.21 15,024 +1.26(+0.68%)
Jul 19, 2012 188.79 189.53 185.58 186.94 62,200 -1.53(-0.81%)
Jul 18, 2012 186.89 190.10 185.76 188.47 15,788 +1.00(+0.53%)
Jul 17, 2012 186.00 188.16 184.79 187.47 18,717 +1.90(+1.02%)
Jul 16, 2012 185.58 186.16 184.26 185.58 10,251 -0.26(-0.14%)
Jul 13, 2012 184.00 186.68 184.00 185.84 12,333 +1.90(+1.03%)
Jul 12, 2012 184.16 185.73 182.73 183.94 28,911 -1.58(-0.85%)
Jul 11, 2012 188.52 189.53 184.73 185.52 49,137 -2.47(-1.32%)
Jul 10, 2012 187.00 188.68 186.89 188.00 29,500 +1.69(+0.90%)
Jul 09, 2012 183.05 186.42 182.57 186.31 49,781 +2.84(+1.55%)
Jul 06, 2012 175.42 184.16 175.42 183.47 68,998 +6.90(+3.91%)
Jul 05, 2012 175.94 177.00 175.05 176.57 62,731 +0.21(+0.12%)
Jul 03, 2012 172.89 176.42 172.31 176.36 22,016 +3.42(+1.98%)
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.