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

Spectrum Brands Holdings Inc (NY: SPB )

94.80 +0.19 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2013 268.57 268.57 263.12 267.83 24,948 -1.48(-0.55%)
Jan 30, 2013 270.69 270.90 268.57 269.31 34,416 -0.95(-0.35%)
Jan 29, 2013 266.14 270.85 265.93 270.26 43,856 +3.49(+1.31%)
Jan 28, 2013 264.92 266.93 264.13 266.77 27,288 +2.22(+0.84%)
Jan 25, 2013 263.44 264.61 261.33 264.55 29,423 +2.49(+0.95%)
Jan 24, 2013 261.59 263.71 260.22 262.07 47,539 +1.48(+0.57%)
Jan 23, 2013 260.53 261.22 259.00 260.59 62,343 -0.16(-0.06%)
Jan 22, 2013 260.80 260.85 258.79 260.75 20,943 -0.11(-0.04%)
Jan 18, 2013 257.94 261.59 256.73 260.85 27,664 +2.96(+1.15%)
Jan 17, 2013 256.36 259.11 255.25 257.89 17,973 +2.38(+0.93%)
Jan 16, 2013 255.83 256.04 253.13 255.51 26,271 -0.90(-0.35%)
Jan 15, 2013 253.34 256.83 253.34 256.41 15,589 +1.80(+0.71%)
Jan 14, 2013 253.55 254.66 253.50 254.61 80,723 +0.16(+0.06%)
Jan 11, 2013 253.45 255.09 252.23 254.45 50,839 +0.26(+0.10%)
Jan 10, 2013 254.50 254.50 251.65 254.19 29,077 +1.01(+0.40%)
Jan 09, 2013 252.71 254.77 252.60 253.18 25,853 +0.32(+0.13%)
Jan 08, 2013 255.99 256.20 252.28 252.87 45,132 -2.86(-1.12%)
Jan 07, 2013 249.96 256.14 249.90 255.72 61,717 +6.82(+2.74%)
Jan 04, 2013 246.99 249.37 245.62 248.90 30,607 +2.49(+1.01%)
Jan 03, 2013 245.51 247.58 244.51 246.41 31,029 +0.05(+0.02%)
Jan 02, 2013 245.41 248.90 237.63 246.36 77,723 +8.73(+3.67%)
Dec 31, 2012 233.72 237.95 233.35 237.63 48,838 +3.33(+1.42%)
Dec 28, 2012 233.77 235.36 233.29 234.30 38,280 -0.11(-0.05%)
Dec 27, 2012 232.56 235.15 231.50 234.41 83,722 +1.32(+0.57%)
Dec 26, 2012 233.51 234.51 231.97 233.08 32,524 -0.21(-0.09%)
Dec 24, 2012 231.97 234.25 231.60 233.29 59,153 +0.58(+0.25%)
Dec 21, 2012 225.15 232.87 223.15 232.71 143,347 +3.91(+1.71%)
Dec 20, 2012 228.59 229.17 225.92 228.80 51,586 -0.37(-0.16%)
Dec 19, 2012 232.71 234.09 225.73 229.17 67,954 -6.61(-2.80%)
Dec 18, 2012 234.72 236.79 234.09 235.78 40,765 +1.75(+0.75%)
Dec 17, 2012 234.46 236.52 233.45 234.04 71,881 +2.38(+1.03%)
Dec 14, 2012 240.01 240.01 231.44 231.66 65,383 -9.41(-3.91%)
Dec 13, 2012 245.04 245.46 238.48 241.07 44,949 -4.50(-1.83%)
Dec 12, 2012 252.55 253.02 245.46 245.57 29,683 -6.08(-2.42%)
Dec 11, 2012 254.98 255.77 250.80 251.65 37,857 -1.32(-0.52%)
Dec 10, 2012 252.34 254.98 252.28 252.97 26,000 +0.32(+0.13%)
Dec 07, 2012 251.12 253.34 249.59 252.65 21,084 +1.64(+0.65%)
Dec 06, 2012 247.68 251.12 247.68 251.01 26,918 +2.64(+1.06%)
Dec 05, 2012 248.37 250.64 247.31 248.37 51,498 -0.69(-0.28%)
Dec 04, 2012 248.63 251.12 246.25 249.06 67,226 -3.91(-1.55%)
Nov 30, 2012 249.16 253.45 248.32 252.97 59,184 +3.49(+1.40%)
Nov 29, 2012 241.55 251.70 240.81 249.48 39,819 +8.62(+3.58%)
Nov 28, 2012 240.65 241.71 239.75 240.86 25,470 -0.10(-0.04%)
Nov 27, 2012 240.91 243.08 240.49 240.96 48,453 -0.11(-0.04%)
Nov 26, 2012 242.76 245.46 239.75 241.07 21,333 -2.33(-0.96%)
Nov 23, 2012 239.06 243.40 238.53 243.40 17,996 +4.39(+1.84%)
Nov 21, 2012 238.00 239.38 237.21 239.01 33,272 +0.00(+0.00%)
Nov 20, 2012 238.85 240.92 237.95 239.01 37,429 -0.58(-0.24%)
Nov 19, 2012 237.05 240.38 235.83 239.59 45,149 +4.28(+1.82%)
Nov 16, 2012 230.12 235.62 226.63 235.31 29,853 +6.19(+2.70%)
Nov 15, 2012 229.59 233.82 226.58 229.12 41,824 +0.05(+0.02%)
Nov 14, 2012 233.19 234.56 227.85 229.06 40,570 -3.12(-1.34%)
Nov 13, 2012 231.87 234.35 231.71 232.19 37,193 -1.00(-0.43%)
Nov 12, 2012 228.43 234.78 227.00 233.19 52,144 +5.55(+2.44%)
Nov 09, 2012 229.91 231.70 226.10 227.64 38,082 -2.75(-1.19%)
Nov 08, 2012 233.51 234.41 230.39 230.39 30,100 -1.53(-0.66%)
Nov 07, 2012 234.88 234.88 231.13 231.92 37,493 -4.81(-2.03%)
Nov 06, 2012 237.79 239.46 236.42 236.73 60,157 -1.27(-0.53%)
Nov 05, 2012 242.50 242.55 236.52 238.00 38,120 -3.91(-1.62%)
Nov 02, 2012 247.36 247.79 241.76 241.92 31,460 -4.39(-1.78%)
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.