Skip to main content

Spectrum Brands Holdings Inc (NY: SPB )

92.33 +0.14 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 151.68 152.79 149.42 149.63 31,998 -1.53(-1.01%)
Feb 28, 2012 152.84 153.32 151.00 151.16 22,059 -1.42(-0.93%)
Feb 27, 2012 152.68 153.16 150.26 152.58 26,042 -1.10(-0.72%)
Feb 24, 2012 155.05 155.05 153.63 153.68 15,248 -1.16(-0.75%)
Feb 23, 2012 154.90 155.26 153.53 154.84 18,285 +0.05(+0.03%)
Feb 22, 2012 155.05 155.92 153.79 154.79 29,367 +0.53(+0.34%)
Feb 21, 2012 154.47 155.63 152.26 154.26 23,690 -0.37(-0.24%)
Feb 17, 2012 154.53 154.84 153.84 154.63 17,106 +0.11(+0.07%)
Feb 16, 2012 153.90 155.16 153.53 154.53 36,866 +1.00(+0.65%)
Feb 15, 2012 154.00 154.16 152.58 153.53 25,661 -0.05(-0.03%)
Feb 14, 2012 152.74 154.05 152.53 153.58 32,657 -0.10(-0.07%)
Feb 13, 2012 153.47 154.47 152.21 153.68 25,571 +1.47(+0.97%)
Feb 10, 2012 151.47 152.84 149.05 152.21 34,099 +0.00(+0.00%)
Feb 09, 2012 157.16 157.69 152.10 152.21 16,564 -4.26(-2.73%)
Feb 08, 2012 156.47 156.76 154.74 156.47 36,925 +0.37(+0.24%)
Feb 07, 2012 155.26 157.79 154.53 156.11 214,718 +1.16(+0.75%)
Feb 06, 2012 158.42 158.42 154.74 154.95 31,823 -4.84(-3.03%)
Feb 03, 2012 157.42 161.11 152.47 159.79 70,709 +4.95(+3.20%)
Feb 02, 2012 153.00 155.79 152.74 154.84 69,011 +2.79(+1.83%)
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.