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

Spectrum Brands Holdings Inc (NY: SPB )

94.31 +9.79 (+11.58%)
Streaming Delayed Price Updated: 12:12 PM EDT, May 9, 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 (%)
Mar 31, 2014 407.96 422.34 403.73 421.50 33,897 +16.98(+4.20%)
Mar 28, 2014 406.32 408.62 402.30 404.52 32,361 -2.33(-0.57%)
Mar 27, 2014 411.98 411.98 405.10 406.85 25,228 -4.87(-1.18%)
Mar 26, 2014 413.46 416.37 411.50 411.71 22,979 +0.37(+0.09%)
Mar 25, 2014 416.26 416.92 409.60 411.34 20,630 -1.38(-0.33%)
Mar 24, 2014 415.63 418.91 412.45 412.72 30,997 -1.69(-0.41%)
Mar 21, 2014 419.17 420.55 412.98 414.41 39,373 -4.18(-1.00%)
Mar 20, 2014 421.55 422.40 417.27 418.59 17,376 -3.17(-0.75%)
Mar 19, 2014 421.97 422.03 418.22 421.76 33,131 -0.05(-0.01%)
Mar 18, 2014 417.95 423.08 415.35 421.81 26,642 +4.60(+1.10%)
Mar 17, 2014 421.71 422.45 415.68 417.21 32,819 -0.48(-0.11%)
Mar 14, 2014 414.78 418.22 411.71 417.69 25,867 +2.70(+0.65%)
Mar 13, 2014 413.94 422.13 412.72 414.99 78,424 +2.43(+0.59%)
Mar 12, 2014 408.86 414.78 408.38 412.56 29,492 +2.80(+0.68%)
Mar 11, 2014 413.09 417.21 408.06 409.76 31,463 -3.70(-0.90%)
Mar 10, 2014 412.51 413.56 409.33 413.46 41,146 +0.95(+0.23%)
Mar 07, 2014 413.25 414.04 409.65 412.51 22,320 +1.90(+0.46%)
Mar 06, 2014 412.40 413.62 409.28 410.60 20,346 +0.16(+0.04%)
Mar 05, 2014 412.56 413.72 407.06 410.44 29,846 -2.96(-0.72%)
Mar 04, 2014 411.66 417.00 409.18 413.41 46,346 +5.71(+1.40%)
Mar 03, 2014 410.44 410.97 405.58 407.69 24,451 -4.87(-1.18%)
Feb 28, 2014 412.30 414.52 410.71 412.56 80,280 +1.22(+0.30%)
Feb 27, 2014 412.88 413.51 408.81 411.34 34,244 -0.63(-0.15%)
Feb 26, 2014 413.51 417.69 409.86 411.98 42,643 +0.00(+0.00%)
Feb 25, 2014 413.94 418.43 410.50 411.98 84,343 -1.16(-0.28%)
Feb 24, 2014 413.27 414.78 409.18 413.14 51,205 +3.01(+0.73%)
Feb 21, 2014 411.61 414.94 408.01 410.13 35,518 +0.69(+0.17%)
Feb 20, 2014 411.50 412.51 407.29 409.44 40,212 -0.42(-0.10%)
Feb 19, 2014 409.76 414.68 408.28 409.86 33,437 -4.18(-1.01%)
Feb 18, 2014 410.66 419.17 410.66 414.04 42,367 +3.23(+0.79%)
Feb 14, 2014 406.74 410.81 410.81 410.81 32,050 +3.86(+0.95%)
Feb 13, 2014 398.39 408.83 398.39 406.95 59,578 +6.98(+1.75%)
Feb 12, 2014 398.65 401.93 397.48 399.97 32,762 +1.48(+0.37%)
Feb 11, 2014 398.23 400.98 393.91 398.49 53,478 +1.85(+0.47%)
Feb 10, 2014 396.91 398.60 393.35 396.64 40,816 +1.06(+0.27%)
Feb 07, 2014 398.49 399.03 392.83 395.58 50,339 -0.58(-0.15%)
Feb 06, 2014 397.91 399.60 394.05 396.17 31,019 +0.05(+0.01%)
Feb 05, 2014 394.58 399.13 391.52 396.11 35,308 -0.63(-0.16%)
Feb 04, 2014 397.01 400.61 393.45 396.75 48,359 +1.22(+0.31%)
Feb 03, 2014 398.60 400.53 393.15 395.53 59,816 -2.43(-0.61%)
Jan 31, 2014 393.79 401.67 393.52 397.96 58,073 -1.75(-0.44%)
Jan 30, 2014 380.04 405.79 375.49 399.71 154,604 +37.44(+10.34%)
Jan 29, 2014 367.08 367.82 361.16 362.27 85,987 -5.92(-1.61%)
Jan 28, 2014 359.57 368.93 357.72 368.19 43,053 +9.10(+2.53%)
Jan 27, 2014 364.17 366.92 352.75 359.09 51,617 -2.27(-0.63%)
Jan 24, 2014 368.35 375.44 359.04 361.37 121,421 -7.40(-2.01%)
Jan 23, 2014 362.06 374.32 360.36 368.77 64,535 +6.13(+1.69%)
Jan 22, 2014 361.21 366.81 359.73 362.64 53,152 +0.48(+0.13%)
Jan 21, 2014 364.91 366.44 359.44 362.16 65,050 -2.75(-0.75%)
Jan 17, 2014 365.97 364.91 364.91 364.91 55,705 -2.01(-0.55%)
Jan 16, 2014 365.97 369.62 365.97 366.92 46,668 -1.06(-0.29%)
Jan 15, 2014 368.30 369.54 365.23 367.98 47,260 -0.32(-0.09%)
Jan 14, 2014 367.93 370.83 366.18 368.30 43,185 +0.42(+0.11%)
Jan 13, 2014 368.98 369.41 365.39 367.87 43,957 -1.27(-0.34%)
Jan 10, 2014 369.09 370.20 366.18 369.14 47,342 +1.06(+0.29%)
Jan 09, 2014 371.05 371.05 364.91 368.08 38,993 -1.48(-0.40%)
Jan 08, 2014 369.09 370.15 364.96 369.56 17,809 -0.48(-0.13%)
Jan 07, 2014 370.31 370.89 365.33 370.04 26,174 -0.11(-0.03%)
Jan 06, 2014 375.38 377.29 369.35 370.15 41,013 -3.97(-1.06%)
Jan 03, 2014 373.37 376.36 370.73 374.11 20,668 +0.85(+0.23%)
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.