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

Spectrum Brands Holdings Inc (NY: SPB )

91.66 -0.53 (-0.57%)
Streaming Delayed Price Updated: 10:42 AM 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 (%)
Nov 30, 2015 501.77 501.77 498.24 498.61 60,391 -3.84(-0.76%)
Nov 27, 2015 502.35 505.40 501.19 502.45 13,038 -2.79(-0.55%)
Nov 25, 2015 502.77 505.24 505.24 505.24 51,571 +2.32(+0.46%)
Nov 24, 2015 501.66 504.77 499.77 502.93 72,216 -0.58(-0.11%)
Nov 23, 2015 503.24 505.93 499.77 503.50 62,876 -2.05(-0.41%)
Nov 20, 2015 501.82 508.03 492.19 505.56 120,437 +4.79(+0.96%)
Nov 19, 2015 481.44 508.08 475.34 500.77 89,509 +14.06(+2.89%)
Nov 18, 2015 478.39 487.08 475.02 486.71 62,213 +9.00(+1.88%)
Nov 17, 2015 481.39 482.34 475.76 477.71 34,242 -2.90(-0.60%)
Nov 16, 2015 475.55 481.24 474.29 480.60 41,999 +3.32(+0.69%)
Nov 13, 2015 477.71 479.71 473.15 477.29 57,164 -2.69(-0.56%)
Nov 12, 2015 488.50 493.45 479.18 479.97 29,456 -11.74(-2.39%)
Nov 11, 2015 494.71 497.98 490.50 491.71 24,114 -0.74(-0.15%)
Nov 10, 2015 488.08 495.87 488.08 492.45 27,842 +1.95(+0.40%)
Nov 09, 2015 494.08 494.45 487.55 490.50 24,329 -6.16(-1.24%)
Nov 06, 2015 503.61 503.61 490.97 496.66 26,565 -9.16(-1.81%)
Nov 05, 2015 504.50 508.29 498.92 505.82 46,033 +2.11(+0.42%)
Nov 04, 2015 508.24 511.66 500.45 503.71 20,656 -4.53(-0.89%)
Nov 03, 2015 509.72 513.14 507.24 508.24 27,996 -3.00(-0.59%)
Nov 02, 2015 505.40 513.35 505.40 511.24 46,328 +6.63(+1.31%)
Oct 30, 2015 504.08 509.40 501.56 504.61 98,594 +0.95(+0.19%)
Oct 29, 2015 492.50 504.03 491.82 503.66 31,879 +11.27(+2.29%)
Oct 28, 2015 491.03 494.98 487.39 492.39 25,887 +1.84(+0.38%)
Oct 27, 2015 489.87 491.34 486.45 490.55 46,373 -0.84(-0.17%)
Oct 26, 2015 494.82 496.87 491.19 491.39 28,936 -5.48(-1.10%)
Oct 23, 2015 503.03 505.93 494.87 496.87 38,957 -2.11(-0.42%)
Oct 22, 2015 491.66 500.50 491.66 498.98 22,789 +10.21(+2.09%)
Oct 21, 2015 489.50 496.03 487.71 488.76 31,594 +0.53(+0.11%)
Oct 20, 2015 488.55 491.87 487.34 488.24 31,459 -3.58(-0.73%)
Oct 19, 2015 490.66 492.82 487.97 491.82 20,355 -0.53(-0.11%)
Oct 16, 2015 488.50 494.45 486.87 492.34 32,485 +4.27(+0.87%)
Oct 15, 2015 489.66 491.79 486.24 488.08 43,564 -0.53(-0.11%)
Oct 14, 2015 501.40 503.08 487.24 488.61 47,036 -14.21(-2.83%)
Oct 13, 2015 507.19 512.03 498.92 502.82 64,087 -5.32(-1.05%)
Oct 12, 2015 509.50 512.03 506.98 508.14 32,490 -1.26(-0.25%)
Oct 09, 2015 504.29 512.09 503.66 509.40 34,392 +5.53(+1.10%)
Oct 08, 2015 501.77 505.58 499.92 503.87 48,014 +0.84(+0.17%)
Oct 07, 2015 502.77 505.40 498.71 503.03 54,775 +2.16(+0.43%)
Oct 06, 2015 507.87 509.50 500.40 500.87 52,827 -6.53(-1.29%)
Oct 05, 2015 504.98 511.77 501.19 507.40 261,176 +5.42(+1.08%)
Oct 02, 2015 481.02 504.35 480.18 501.98 97,716 +15.69(+3.23%)
Oct 01, 2015 480.92 487.61 475.50 486.29 55,323 +4.53(+0.94%)
Sep 30, 2015 473.86 482.02 470.34 481.76 67,493 +10.48(+2.22%)
Sep 29, 2015 472.50 474.71 464.76 471.28 58,357 -1.79(-0.38%)
Sep 28, 2015 489.18 489.29 469.65 473.07 86,099 -16.85(-3.44%)
Sep 25, 2015 493.71 496.98 486.45 489.92 67,492 +3.26(+0.67%)
Sep 24, 2015 487.18 492.13 480.92 486.66 96,840 -3.05(-0.62%)
Sep 23, 2015 493.98 494.13 488.66 489.71 52,413 -4.42(-0.90%)
Sep 22, 2015 502.71 502.71 493.45 494.13 53,079 -10.58(-2.10%)
Sep 21, 2015 510.08 512.98 503.61 504.71 39,964 -4.00(-0.79%)
Sep 18, 2015 510.45 513.56 507.08 508.72 60,200 -5.90(-1.15%)
Sep 17, 2015 515.66 520.19 512.30 514.61 46,002 -1.37(-0.27%)
Sep 16, 2015 512.19 518.72 510.82 515.98 27,432 +5.74(+1.12%)
Sep 15, 2015 507.71 513.19 504.03 510.24 23,561 +2.74(+0.54%)
Sep 14, 2015 507.77 509.08 505.40 507.50 15,483 +0.05(+0.01%)
Sep 11, 2015 498.98 507.93 498.08 507.45 25,075 +7.26(+1.45%)
Sep 10, 2015 500.08 506.71 497.92 500.19 56,219 -3.84(-0.76%)
Sep 09, 2015 516.03 516.03 503.24 504.03 34,310 -8.21(-1.60%)
Sep 08, 2015 513.03 517.14 509.08 512.24 24,826 +3.95(+0.78%)
Sep 04, 2015 512.56 508.29 508.29 508.29 26,402 -6.21(-1.21%)
Sep 03, 2015 512.56 517.51 510.35 514.51 28,995 +2.68(+0.52%)
Sep 02, 2015 504.08 512.40 504.08 511.82 46,573 +6.48(+1.28%)
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.