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

Spectrum Brands Holdings Inc (NY: SPB )

81.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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 (%)
May 31, 2018 438.32 439.82 413.19 421.44 510,730 -19.41(-4.40%)
May 30, 2018 432.44 446.14 431.39 440.85 247,564 +8.25(+1.91%)
May 29, 2018 421.34 433.03 421.18 432.60 137,535 +8.14(+1.92%)
May 25, 2018 424.46 424.46 424.46 0 +4.02(+0.96%)
May 24, 2018 410.50 424.56 404.57 420.44 125,394 +9.68(+2.36%)
May 23, 2018 418.48 420.44 403.25 410.76 141,611 -7.72(-1.84%)
May 22, 2018 419.91 430.12 417.48 418.48 95,047 +0.42(+0.10%)
May 21, 2018 412.51 422.34 407.91 418.06 99,423 +7.62(+1.86%)
May 18, 2018 418.01 418.01 398.60 410.44 229,133 -6.03(-1.45%)
May 17, 2018 401.77 416.47 396.69 416.47 193,486 +16.66(+4.17%)
May 16, 2018 390.40 401.03 387.60 399.81 136,222 +8.46(+2.16%)
May 15, 2018 393.94 393.94 378.19 391.35 315,928 -6.19(-1.56%)
May 14, 2018 394.31 399.18 392.44 397.54 82,303 +3.60(+0.91%)
May 11, 2018 390.77 396.11 386.38 393.94 157,057 +4.02(+1.03%)
May 10, 2018 385.54 393.52 382.63 389.93 216,157 +4.44(+1.15%)
May 09, 2018 377.71 385.69 373.53 385.48 82,155 +6.29(+1.66%)
May 08, 2018 394.31 394.31 377.92 379.19 176,758 -11.90(-3.04%)
May 07, 2018 390.56 392.41 386.12 391.09 129,343 +1.00(+0.26%)
May 04, 2018 382.73 390.35 376.39 390.08 278,629 +4.50(+1.17%)
May 03, 2018 388.76 390.77 376.12 385.59 151,305 -5.50(-1.41%)
May 02, 2018 396.27 397.33 387.39 391.09 131,982 -5.71(-1.44%)
May 01, 2018 381.31 399.66 379.45 396.80 256,434 +15.50(+4.06%)
Apr 30, 2018 374.11 383.63 370.49 381.31 404,426 +5.66(+1.51%)
Apr 27, 2018 388.34 395.31 365.04 375.65 449,777 -21.05(-5.31%)
Apr 26, 2018 404.57 406.06 318.00 396.69 2,258,832 -101.65(-20.40%)
Apr 25, 2018 499.93 506.62 494.37 498.34 120,432 -4.07(-0.81%)
Apr 24, 2018 503.52 507.75 498.98 502.41 80,605 -0.32(-0.06%)
Apr 23, 2018 516.53 521.40 499.66 502.73 99,489 -13.75(-2.66%)
Apr 20, 2018 526.11 526.11 513.20 516.48 208,089 -8.57(-1.63%)
Apr 19, 2018 517.01 531.50 515.11 525.05 113,998 +0.21(+0.04%)
Apr 18, 2018 522.14 526.74 511.40 524.84 117,744 +0.63(+0.12%)
Apr 17, 2018 525.95 528.12 520.66 524.20 103,514 -0.32(-0.06%)
Apr 16, 2018 518.81 528.22 515.85 524.52 71,979 +5.92(+1.14%)
Apr 13, 2018 519.18 521.01 513.78 518.60 63,352 +0.32(+0.06%)
Apr 12, 2018 523.09 523.09 513.15 518.28 160,450 -2.54(-0.49%)
Apr 11, 2018 516.80 522.77 515.00 520.82 44,171 +0.85(+0.16%)
Apr 10, 2018 521.35 523.41 509.29 519.97 119,176 +2.38(+0.46%)
Apr 09, 2018 518.44 524.73 511.72 517.59 83,764 +0.05(+0.01%)
Apr 06, 2018 519.34 531.98 507.81 517.54 84,228 -7.62(-1.45%)
Apr 05, 2018 527.43 535.89 523.99 525.15 96,536 -0.74(-0.14%)
Apr 04, 2018 514.00 527.38 512.73 525.89 76,304 +1.06(+0.20%)
Apr 03, 2018 525.58 528.75 515.05 524.84 87,918 -0.05(-0.01%)
Apr 02, 2018 544.72 544.99 506.33 524.89 178,392 -23.53(-4.29%)
Mar 29, 2018 548.42 548.42 548.42 0 +71.82(+15.07%)
Mar 28, 2018 476.66 482.37 474.81 476.61 59,435 +0.00(+0.00%)
Mar 27, 2018 488.66 488.66 472.61 476.61 104,978 -11.58(-2.37%)
Mar 26, 2018 492.63 496.17 484.80 488.19 65,333 -1.11(-0.23%)
Mar 23, 2018 490.51 498.34 488.66 489.30 84,124 -1.06(-0.22%)
Mar 22, 2018 494.11 499.24 487.90 490.36 109,258 -6.24(-1.26%)
Mar 21, 2018 503.42 503.42 495.33 496.60 67,751 -8.46(-1.68%)
Mar 20, 2018 507.49 511.99 500.40 505.06 52,163 -3.23(-0.63%)
Mar 19, 2018 505.90 509.24 497.28 508.28 73,410 +1.69(+0.33%)
Mar 16, 2018 489.67 511.03 489.67 506.59 98,984 +14.49(+2.94%)
Mar 15, 2018 503.31 505.16 485.38 492.10 117,703 -11.26(-2.24%)
Mar 14, 2018 507.86 507.91 502.60 503.37 83,265 +0.42(+0.08%)
Mar 13, 2018 511.67 512.99 501.57 502.94 83,528 -8.62(-1.69%)
Mar 12, 2018 505.64 513.84 504.95 511.56 103,152 +4.44(+0.88%)
Mar 09, 2018 517.12 517.43 497.87 507.12 109,219 -6.50(-1.27%)
Mar 08, 2018 509.02 522.35 506.49 513.62 101,651 +7.14(+1.41%)
Mar 07, 2018 502.68 506.49 199,488 -30.57(-5.69%)
Mar 06, 2018 544.51 547.00 536.58 537.05 77,498 -7.35(-1.35%)
Mar 05, 2018 535.62 547.05 533.11 544.40 88,772 +5.55(+1.03%)
Mar 02, 2018 501.41 541.28 500.14 538.85 188,781 +37.44(+7.47%)
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.