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

Spectrum Brands Holdings Inc (NY: SPB )

84.52 -0.78 (-0.91%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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, 2015 560.21 562.11 555.50 560.36 40,000 +2.54(+0.46%)
Jul 30, 2015 552.70 559.57 544.23 557.83 41,956 +3.28(+0.59%)
Jul 29, 2015 547.25 556.19 543.39 554.55 57,261 +11.00(+2.02%)
Jul 28, 2015 539.84 543.91 536.83 543.54 31,704 +6.50(+1.21%)
Jul 27, 2015 534.50 537.14 528.95 537.04 40,047 -1.00(-0.19%)
Jul 24, 2015 542.70 545.03 535.88 538.04 32,996 -4.07(-0.75%)
Jul 23, 2015 544.29 547.35 540.00 542.12 42,705 -0.69(-0.13%)
Jul 22, 2015 546.98 549.15 541.59 542.80 59,954 -6.56(-1.19%)
Jul 21, 2015 547.62 549.42 545.79 549.36 47,849 +1.27(+0.23%)
Jul 20, 2015 548.25 550.05 544.71 548.09 23,320 -0.21(-0.04%)
Jul 17, 2015 548.25 548.52 544.23 548.30 33,184 +1.38(+0.25%)
Jul 16, 2015 545.87 548.04 543.23 546.93 30,759 +2.49(+0.46%)
Jul 15, 2015 544.34 545.50 541.69 544.44 50,583 -0.85(-0.16%)
Jul 14, 2015 540.79 545.98 540.11 545.29 49,054 +3.17(+0.59%)
Jul 13, 2015 539.79 542.80 537.04 542.12 78,486 +6.19(+1.15%)
Jul 10, 2015 536.56 537.52 532.92 535.93 54,147 +4.39(+0.83%)
Jul 09, 2015 541.85 544.71 531.01 531.54 69,146 -6.82(-1.27%)
Jul 08, 2015 547.09 547.99 535.24 538.36 64,224 -10.95(-1.99%)
Jul 07, 2015 544.13 550.16 537.20 549.31 95,139 +7.77(+1.44%)
Jul 06, 2015 548.52 557.61 541.38 541.53 512,855 -10.47(-1.90%)
Jul 02, 2015 553.12 552.01 552.01 552.01 175,573 +5.45(+1.00%)
Jul 01, 2015 542.59 549.05 538.89 546.56 115,796 +7.14(+1.32%)
Jun 30, 2015 542.12 544.29 539.21 539.42 61,910 +0.37(+0.07%)
Jun 29, 2015 547.46 549.94 538.47 539.05 86,764 -10.84(-1.97%)
Jun 26, 2015 548.46 553.01 545.89 549.89 93,118 +1.06(+0.19%)
Jun 25, 2015 547.09 555.71 541.96 548.83 59,918 +7.35(+1.36%)
Jun 24, 2015 539.47 543.39 539.47 541.48 44,984 -0.95(-0.18%)
Jun 23, 2015 539.21 544.02 537.25 542.43 57,423 +4.97(+0.92%)
Jun 22, 2015 542.65 546.98 535.72 537.46 70,100 +1.06(+0.20%)
Jun 19, 2015 536.67 538.94 534.39 536.40 39,867 +1.43(+0.27%)
Jun 18, 2015 532.76 537.62 531.70 534.98 27,347 +3.12(+0.59%)
Jun 17, 2015 528.42 532.65 525.56 531.86 55,331 +6.40(+1.22%)
Jun 16, 2015 517.74 526.30 517.74 525.46 61,719 +8.83(+1.71%)
Jun 15, 2015 509.38 517.21 507.32 516.62 73,538 +7.40(+1.45%)
Jun 12, 2015 513.03 513.03 508.53 509.22 18,350 -4.12(-0.80%)
Jun 11, 2015 515.78 516.62 511.60 513.35 46,257 -1.06(-0.21%)
Jun 10, 2015 515.30 517.21 512.18 514.40 26,027 +0.32(+0.06%)
Jun 09, 2015 509.85 514.67 503.24 514.09 54,055 +5.71(+1.12%)
Jun 08, 2015 510.60 510.81 506.31 508.37 52,215 -3.49(-0.68%)
Jun 05, 2015 509.27 512.39 507.26 511.86 31,511 +5.18(+1.02%)
Jun 04, 2015 507.74 510.81 505.41 506.68 21,280 -3.23(-0.63%)
Jun 03, 2015 510.60 512.29 507.32 509.91 28,201 +1.22(+0.24%)
Jun 02, 2015 511.33 511.52 506.57 508.69 25,081 -2.12(-0.41%)
Jun 01, 2015 516.36 517.00 508.95 510.81 30,562 -0.37(-0.07%)
May 29, 2015 518.48 518.74 508.80 511.18 97,072 -7.56(-1.46%)
May 28, 2015 514.99 519.11 513.29 518.74 51,448 +4.02(+0.78%)
May 27, 2015 516.10 517.47 512.29 514.72 69,791 +0.74(+0.14%)
May 26, 2015 512.39 514.09 510.17 513.98 91,736 +1.22(+0.24%)
May 22, 2015 510.38 512.76 512.76 512.76 89,488 +3.81(+0.75%)
May 21, 2015 505.68 511.18 503.98 508.95 74,197 +1.59(+0.31%)
May 20, 2015 509.70 511.71 504.51 507.37 89,636 -1.90(-0.37%)
May 19, 2015 504.57 510.12 502.40 509.27 95,128 +4.02(+0.80%)
May 18, 2015 495.05 506.68 495.05 505.25 117,769 +10.79(+2.18%)
May 15, 2015 492.88 498.32 491.18 494.46 116,982 -3.33(-0.67%)
May 14, 2015 503.51 504.04 497.16 497.80 348,479 +2.59(+0.52%)
May 13, 2015 484.31 496.47 483.09 495.20 129,542 +11.26(+2.33%)
May 12, 2015 476.64 484.47 470.24 483.94 104,054 +2.91(+0.60%)
May 11, 2015 481.98 483.67 478.44 481.03 38,667 -2.12(-0.44%)
May 08, 2015 483.99 486.40 479.76 483.14 34,558 -0.85(-0.18%)
May 07, 2015 484.31 487.54 482.09 483.99 40,931 -2.70(-0.55%)
May 06, 2015 487.90 488.33 482.72 486.69 111,934 -0.79(-0.16%)
May 05, 2015 487.96 489.33 485.42 487.48 70,530 -2.06(-0.42%)
May 04, 2015 490.81 492.45 488.06 489.55 68,906 -2.38(-0.48%)
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.