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 (%)
Apr 30, 2018 372.42 381.89 368.81 379.58 406,268 +5.63(+1.51%)
Apr 27, 2018 386.58 393.51 363.39 373.94 451,827 -20.95(-5.31%)
Apr 26, 2018 402.74 404.21 316.56 394.90 2,269,123 -101.19(-20.40%)
Apr 25, 2018 497.66 504.32 492.13 496.08 120,980 -4.05(-0.81%)
Apr 24, 2018 501.24 505.45 496.71 500.13 80,972 -0.32(-0.06%)
Apr 23, 2018 514.19 519.03 497.40 500.45 99,942 -13.69(-2.66%)
Apr 20, 2018 523.72 523.72 510.87 514.14 209,037 -8.53(-1.63%)
Apr 19, 2018 514.66 529.09 512.77 522.67 114,518 +0.21(+0.04%)
Apr 18, 2018 519.77 524.35 509.08 522.46 118,281 +0.63(+0.12%)
Apr 17, 2018 523.56 525.72 518.30 521.82 103,985 -0.32(-0.06%)
Apr 16, 2018 516.46 525.83 513.51 522.14 72,307 +5.90(+1.14%)
Apr 13, 2018 516.82 518.64 511.45 516.24 63,641 +0.32(+0.06%)
Apr 12, 2018 520.72 520.72 510.82 515.93 161,181 -2.53(-0.49%)
Apr 11, 2018 514.45 520.40 512.66 518.46 44,372 +0.84(+0.16%)
Apr 10, 2018 518.98 521.03 506.98 517.61 119,719 +2.37(+0.46%)
Apr 09, 2018 516.09 522.35 509.40 515.24 84,145 +0.05(+0.01%)
Apr 06, 2018 516.98 529.56 505.50 515.19 84,611 -7.58(-1.45%)
Apr 05, 2018 525.04 533.46 521.61 522.77 96,976 -0.74(-0.14%)
Apr 04, 2018 511.66 524.98 510.40 523.51 76,652 +1.05(+0.20%)
Apr 03, 2018 523.19 526.35 512.72 522.46 88,319 -0.05(-0.01%)
Apr 02, 2018 542.25 542.51 504.03 522.51 179,205 -23.43(-4.29%)
Mar 29, 2018 545.94 545.94 545.94 0 +71.49(+15.07%)
Mar 28, 2018 474.50 480.18 472.65 474.44 59,705 +0.00(+0.00%)
Mar 27, 2018 486.45 486.45 470.47 474.44 105,456 -11.53(-2.37%)
Mar 26, 2018 490.39 493.92 482.60 485.97 65,631 -1.10(-0.23%)
Mar 23, 2018 488.29 496.08 486.45 487.08 84,507 -1.05(-0.22%)
Mar 22, 2018 491.87 496.98 485.68 488.13 109,756 -6.21(-1.26%)
Mar 21, 2018 501.13 501.13 493.08 494.34 68,060 -8.42(-1.68%)
Mar 20, 2018 505.19 509.66 498.13 502.77 52,400 -3.21(-0.63%)
Mar 19, 2018 503.61 506.93 495.03 505.98 73,744 +1.69(+0.33%)
Mar 16, 2018 487.45 508.72 487.45 504.29 99,435 +14.43(+2.94%)
Mar 15, 2018 501.03 502.87 483.18 489.87 118,239 -11.21(-2.24%)
Mar 14, 2018 505.56 505.61 500.32 501.08 83,645 +0.42(+0.08%)
Mar 13, 2018 509.35 510.66 499.29 500.66 83,908 -8.58(-1.69%)
Mar 12, 2018 503.35 511.51 502.66 509.24 103,622 +4.42(+0.88%)
Mar 09, 2018 514.77 515.09 495.61 504.82 109,717 -6.48(-1.27%)
Mar 08, 2018 506.71 519.98 504.19 511.30 102,114 +7.11(+1.41%)
Mar 07, 2018 500.40 504.19 200,397 -30.43(-5.69%)
Mar 06, 2018 542.04 544.51 534.14 534.62 77,851 -7.32(-1.35%)
Mar 05, 2018 533.20 544.57 530.70 541.93 89,176 +5.53(+1.03%)
Mar 02, 2018 499.13 538.83 497.87 536.41 189,641 +37.27(+7.47%)
Mar 01, 2018 519.56 519.56 495.71 499.13 242,809 -20.53(-3.95%)
Feb 28, 2018 539.62 541.04 517.81 519.67 186,647 -17.43(-3.24%)
Feb 27, 2018 546.78 549.99 523.40 537.09 326,175 -10.58(-1.93%)
Feb 26, 2018 558.47 570.73 541.46 547.67 411,143 +2.21(+0.41%)
Feb 23, 2018 545.94 553.73 543.36 545.46 71,091 -0.47(-0.09%)
Feb 22, 2018 545.94 177,486 +14.90(+2.81%)
Feb 21, 2018 537.78 537.78 526.62 531.04 133,663 -5.42(-1.01%)
Feb 20, 2018 539.78 543.30 535.41 536.46 90,257 -3.37(-0.62%)
Feb 16, 2018 539.83 539.83 539.83 0 -2.42(-0.45%)
Feb 15, 2018 558.04 559.70 536.99 542.25 118,236 -13.32(-2.40%)
Feb 14, 2018 536.46 570.68 532.30 555.57 169,926 +16.22(+3.01%)
Feb 13, 2018 532.72 540.67 528.35 539.36 187,709 +2.32(+0.43%)
Feb 12, 2018 563.57 568.39 535.51 537.04 169,381 -27.48(-4.87%)
Feb 09, 2018 585.00 591.84 549.30 564.52 253,250 -19.85(-3.40%)
Feb 08, 2018 582.95 602.58 582.95 584.37 238,033 +1.05(+0.18%)
Feb 07, 2018 586.58 591.29 576.73 583.32 174,563 -2.89(-0.49%)
Feb 06, 2018 567.36 590.68 558.47 586.21 248,492 +3.58(+0.61%)
Feb 05, 2018 594.37 603.06 580.47 582.63 53,009 -14.06(-2.36%)
Feb 02, 2018 615.96 619.32 594.90 596.69 120,858 -23.32(-3.76%)
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.