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

Spectrum Brands Holdings Inc (NY: SPB )

91.69 -0.50 (-0.54%)
Streaming Delayed Price Updated: 12:52 PM 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 (%)
Jul 31, 2014 442.38 444.28 433.49 439.06 57,009 -5.90(-1.33%)
Jul 30, 2014 430.59 457.22 426.43 444.96 89,025 +15.16(+3.53%)
Jul 29, 2014 434.70 436.17 428.80 429.80 62,016 -3.79(-0.87%)
Jul 28, 2014 436.22 437.91 432.12 433.59 44,866 -2.53(-0.58%)
Jul 25, 2014 439.75 439.86 435.49 436.12 40,967 -4.58(-1.04%)
Jul 24, 2014 439.64 445.65 437.41 440.70 28,870 +1.68(+0.38%)
Jul 23, 2014 437.64 439.43 433.85 439.01 22,548 +1.00(+0.23%)
Jul 22, 2014 437.49 442.33 436.43 438.01 47,754 +2.05(+0.47%)
Jul 21, 2014 437.96 438.72 433.75 435.96 32,865 -4.74(-1.08%)
Jul 18, 2014 440.54 442.44 437.71 440.70 39,456 +0.89(+0.20%)
Jul 17, 2014 440.86 443.04 439.22 439.80 27,648 -4.74(-1.07%)
Jul 16, 2014 446.65 448.61 442.54 444.54 30,243 +1.37(+0.31%)
Jul 15, 2014 446.49 448.33 441.86 443.17 36,370 -2.53(-0.57%)
Jul 14, 2014 449.59 452.96 445.33 445.70 21,368 -2.11(-0.47%)
Jul 11, 2014 450.86 451.02 445.75 447.81 76,579 -4.42(-0.98%)
Jul 10, 2014 443.17 454.02 442.28 452.23 52,199 +2.63(+0.59%)
Jul 09, 2014 449.28 452.23 446.86 449.59 39,967 +0.05(+0.01%)
Jul 08, 2014 452.75 455.33 444.38 449.54 100,633 -5.37(-1.18%)
Jul 07, 2014 463.44 463.60 453.44 454.91 64,896 -9.37(-2.02%)
Jul 03, 2014 459.75 464.28 464.28 464.28 224,101 +6.00(+1.31%)
Jul 02, 2014 458.81 463.18 455.96 458.28 66,874 +5.11(+1.13%)
Jul 01, 2014 455.23 460.49 450.12 453.17 132,639 +0.26(+0.06%)
Jun 30, 2014 450.07 455.60 447.75 452.91 80,108 +2.79(+0.62%)
Jun 27, 2014 439.49 450.12 438.28 450.12 370,654 +8.42(+1.91%)
Jun 26, 2014 438.86 442.80 434.06 441.70 44,782 +2.16(+0.49%)
Jun 25, 2014 434.80 441.38 433.33 439.54 36,824 +2.53(+0.58%)
Jun 24, 2014 435.64 438.75 432.27 437.01 36,068 +0.05(+0.01%)
Jun 23, 2014 435.01 437.70 434.17 436.96 44,430 +1.74(+0.40%)
Jun 20, 2014 434.12 436.01 432.27 435.22 47,984 +3.42(+0.79%)
Jun 19, 2014 426.85 432.64 425.80 431.80 23,715 +5.16(+1.21%)
Jun 18, 2014 421.17 435.12 420.95 426.64 34,308 +4.05(+0.96%)
Jun 17, 2014 417.69 424.67 416.48 422.59 76,226 +3.69(+0.88%)
Jun 16, 2014 413.27 419.32 411.27 418.90 103,898 +6.95(+1.69%)
Jun 13, 2014 417.95 417.95 408.90 411.95 38,352 -6.00(-1.44%)
Jun 12, 2014 418.43 418.43 411.64 417.95 36,938 -2.16(-0.51%)
Jun 11, 2014 419.80 424.32 418.59 420.11 26,718 +0.16(+0.04%)
Jun 10, 2014 424.06 426.22 417.22 419.95 19,919 +0.26(+0.06%)
Jun 06, 2014 416.06 419.32 415.27 419.69 27,770 +5.95(+1.44%)
Jun 05, 2014 409.37 414.06 406.02 413.74 23,648 +6.16(+1.51%)
Jun 04, 2014 405.79 408.79 403.53 407.58 21,228 +2.11(+0.52%)
Jun 03, 2014 405.58 406.85 405.16 405.48 37,283 -0.95(-0.23%)
Jun 02, 2014 409.58 409.74 404.95 406.43 29,538 -3.53(-0.86%)
May 30, 2014 406.85 410.37 403.80 409.95 30,186 +4.05(+1.00%)
May 29, 2014 404.32 406.16 403.16 405.90 23,438 +0.74(+0.18%)
May 28, 2014 405.21 406.43 403.53 405.16 27,702 -0.11(-0.03%)
May 27, 2014 400.69 406.32 398.63 405.27 24,621 +5.11(+1.28%)
May 23, 2014 398.63 400.16 400.16 400.16 19,203 +3.71(+0.94%)
May 22, 2014 394.84 398.16 394.11 396.45 11,322 +1.34(+0.34%)
May 21, 2014 396.37 399.38 392.16 395.11 38,939 -1.05(-0.27%)
May 20, 2014 396.63 397.48 392.58 396.16 42,591 -0.95(-0.24%)
May 19, 2014 392.42 400.58 391.63 397.11 47,173 +3.37(+0.86%)
May 16, 2014 389.84 393.79 388.52 393.74 33,568 +1.26(+0.32%)
May 15, 2014 392.16 396.07 389.31 392.47 52,782 -1.84(-0.47%)
May 14, 2014 386.58 400.26 384.84 394.32 77,005 +10.42(+2.72%)
May 13, 2014 386.37 386.95 382.37 383.89 46,967 -3.58(-0.92%)
May 12, 2014 391.00 393.21 386.26 387.47 43,677 -0.53(-0.14%)
May 09, 2014 383.42 388.42 382.52 388.00 33,366 +1.69(+0.44%)
May 08, 2014 394.58 397.58 384.37 386.31 61,558 -8.48(-2.15%)
May 07, 2014 390.37 403.48 374.48 394.79 81,801 -3.95(-0.99%)
May 06, 2014 403.11 403.11 397.58 398.74 36,403 -6.48(-1.60%)
May 05, 2014 405.95 410.58 401.16 405.21 24,266 -4.11(-1.00%)
May 02, 2014 405.63 411.74 405.11 409.32 47,859 +5.58(+1.38%)
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.