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

Spectrum Brands Holdings Inc (NY: SPB )

92.33 +0.14 (+0.15%)
Official Closing Price Updated: 7:00 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 (%)
Aug 31, 2015 518.82 521.14 511.95 517.40 39,785 -2.00(-0.39%)
Aug 28, 2015 514.24 519.46 511.93 519.40 32,642 +5.16(+1.00%)
Aug 27, 2015 510.45 517.03 506.24 514.24 30,468 +7.00(+1.38%)
Aug 26, 2015 497.92 508.72 487.08 507.24 69,277 +14.79(+3.00%)
Aug 25, 2015 511.72 513.03 489.66 492.45 69,708 -13.32(-2.63%)
Aug 24, 2015 503.66 511.56 490.66 505.77 87,496 -9.11(-1.77%)
Aug 21, 2015 511.82 519.09 509.56 514.88 73,750 +1.58(+0.31%)
Aug 20, 2015 519.30 521.98 511.72 513.30 68,093 -11.32(-2.16%)
Aug 19, 2015 527.88 528.67 521.82 524.62 39,690 -4.68(-0.89%)
Aug 18, 2015 532.51 535.30 528.98 529.30 16,483 -3.32(-0.62%)
Aug 17, 2015 529.56 535.20 524.30 532.62 21,208 +2.16(+0.41%)
Aug 14, 2015 526.25 533.51 526.25 530.46 27,540 +1.37(+0.26%)
Aug 13, 2015 527.30 529.83 524.62 529.09 26,172 +0.16(+0.03%)
Aug 12, 2015 530.99 532.09 520.46 528.93 43,314 -4.26(-0.80%)
Aug 11, 2015 528.30 535.78 526.51 533.20 85,630 +3.00(+0.57%)
Aug 10, 2015 534.09 535.57 526.77 530.20 53,131 -0.05(-0.01%)
Aug 07, 2015 539.57 542.62 527.51 530.25 117,691 -10.79(-1.99%)
Aug 06, 2015 541.46 544.51 539.36 541.04 81,154 -2.63(-0.48%)
Aug 05, 2015 558.62 560.94 536.04 543.67 101,724 -13.85(-2.48%)
Aug 04, 2015 557.99 560.89 551.99 557.52 40,068 +0.74(+0.13%)
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.