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

Spectrum Brands Holdings Inc (NY: SPB )

83.27 +1.39 (+1.70%)
Streaming Delayed Price Updated: 11:00 AM EDT, May 2, 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 (%)
Sep 29, 2017 556.25 561.01 554.24 560.16 77,754 +4.55(+0.82%)
Sep 28, 2017 559.63 563.07 551.83 555.62 107,837 -4.87(-0.87%)
Sep 27, 2017 562.33 550.80 560.48 79,584 +4.07(+0.73%)
Sep 26, 2017 548.85 557.15 545.14 556.41 64,578 +9.31(+1.70%)
Sep 25, 2017 557.73 560.38 545.59 547.10 82,745 -10.37(-1.86%)
Sep 22, 2017 553.34 558.31 549.48 557.47 41,526 +5.13(+0.93%)
Sep 21, 2017 555.40 556.41 545.30 552.34 40,569 -4.07(-0.73%)
Sep 20, 2017 564.87 568.25 551.91 556.41 75,766 -8.73(-1.54%)
Sep 19, 2017 551.28 566.14 551.12 565.13 76,404 +13.64(+2.47%)
Sep 18, 2017 555.14 559.53 550.49 551.49 56,311 -2.75(-0.50%)
Sep 15, 2017 556.14 556.25 552.13 554.24 54,934 -2.17(-0.39%)
Sep 14, 2017 561.27 561.27 554.88 556.41 51,189 -5.29(-0.94%)
Sep 13, 2017 562.49 566.56 560.40 561.70 52,133 -0.90(-0.16%)
Sep 12, 2017 554.66 563.23 554.35 562.60 51,166 +9.31(+1.68%)
Sep 11, 2017 546.78 556.51 546.78 553.29 56,547 +8.25(+1.51%)
Sep 08, 2017 548.95 548.95 540.86 545.04 53,229 -5.66(-1.03%)
Sep 07, 2017 556.36 557.25 550.38 550.70 93,270 -4.34(-0.78%)
Sep 06, 2017 561.96 563.02 551.97 555.03 72,065 -6.93(-1.23%)
Sep 05, 2017 578.30 578.83 559.69 561.96 71,445 -17.66(-3.05%)
Sep 01, 2017 583.54 584.12 579.52 579.63 62,026 -1.90(-0.33%)
Aug 31, 2017 569.31 584.91 569.31 581.53 78,900 +13.17(+2.32%)
Aug 30, 2017 565.82 569.15 563.81 568.36 42,216 -0.26(-0.05%)
Aug 29, 2017 566.30 569.37 564.02 568.63 72,787 +0.53(+0.09%)
Aug 28, 2017 576.82 577.72 562.01 568.10 52,410 -7.72(-1.34%)
Aug 25, 2017 574.65 578.83 573.81 575.82 61,429 +3.12(+0.54%)
Aug 24, 2017 567.25 576.56 565.29 572.70 102,493 +7.83(+1.39%)
Aug 23, 2017 561.86 566.93 556.88 564.87 96,539 +1.85(+0.33%)
Aug 22, 2017 565.50 565.50 558.52 563.02 69,565 -1.00(-0.18%)
Aug 21, 2017 568.47 570.85 562.28 564.02 61,338 -4.07(-0.72%)
Aug 18, 2017 569.95 572.06 564.76 568.10 54,623 -2.86(-0.50%)
Aug 17, 2017 578.51 579.89 570.45 570.95 70,734 -8.41(-1.45%)
Aug 16, 2017 575.39 581.32 575.39 579.36 70,660 +4.44(+0.77%)
Aug 15, 2017 583.75 583.75 574.13 574.92 62,401 -8.88(-1.52%)
Aug 14, 2017 587.88 592.21 583.75 583.80 50,563 -0.48(-0.08%)
Aug 11, 2017 579.73 587.27 579.73 584.28 71,519 -0.05(-0.01%)
Aug 10, 2017 585.81 588.40 582.77 584.33 70,431 -1.69(-0.29%)
Aug 09, 2017 584.97 591.52 584.07 586.02 106,767 -1.48(-0.25%)
Aug 08, 2017 591.74 595.91 584.81 587.51 94,171 -5.76(-0.97%)
Aug 07, 2017 592.11 594.01 584.12 593.27 102,024 +1.00(+0.17%)
Aug 04, 2017 592.48 594.96 588.88 592.26 60,081 -0.26(-0.04%)
Aug 03, 2017 597.87 601.04 588.62 592.53 129,543 -5.02(-0.84%)
Aug 02, 2017 605.06 605.86 593.32 597.55 109,592 -7.99(-1.32%)
Aug 01, 2017 614.53 616.12 604.30 605.54 130,641 -4.97(-0.81%)
Jul 31, 2017 616.65 618.60 607.55 610.51 109,653 -7.88(-1.27%)
Jul 28, 2017 620.40 626.06 616.17 618.39 76,885 -5.39(-0.86%)
Jul 27, 2017 586.76 634.52 573.23 623.78 325,306 -26.55(-4.08%)
Jul 26, 2017 656.68 660.12 648.01 650.33 74,349 -5.29(-0.81%)
Jul 25, 2017 655.15 656.63 648.96 655.62 36,777 +2.49(+0.38%)
Jul 24, 2017 656.63 656.89 650.47 653.14 34,732 -3.33(-0.51%)
Jul 21, 2017 658.11 661.07 647.27 656.47 65,181 -5.34(-0.81%)
Jul 20, 2017 664.45 655.17 661.81 65,249 +3.65(+0.55%)
Jul 19, 2017 653.08 662.71 653.08 658.16 44,141 +5.18(+0.79%)
Jul 18, 2017 657.16 659.06 651.39 652.98 46,079 -3.91(-0.60%)
Jul 17, 2017 653.56 660.38 648.80 656.89 50,981 +4.55(+0.70%)
Jul 14, 2017 650.60 654.99 649.49 652.34 41,507 +4.44(+0.69%)
Jul 13, 2017 647.16 652.21 644.41 647.90 74,421 +1.06(+0.16%)
Jul 12, 2017 651.60 655.52 644.57 646.84 161,334 -2.12(-0.33%)
Jul 11, 2017 654.19 658.85 646.24 648.96 87,472 -3.65(-0.56%)
Jul 10, 2017 655.30 659.11 650.92 652.61 92,633 -1.38(-0.21%)
Jul 07, 2017 655.89 659.96 652.77 653.98 54,163 +0.90(+0.14%)
Jul 06, 2017 651.13 655.62 645.60 653.08 84,864 -3.28(-0.50%)
Jul 05, 2017 662.92 670.01 655.67 656.36 89,616 -6.50(-0.98%)
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.