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

Spectrum Brands Holdings Inc (NY: SPB )

94.80 +0.19 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 28, 2014 464.42 488.22 462.25 486.42 62,528 +10.47(+2.20%)
Nov 26, 2014 477.12 475.95 475.95 475.95 154,397 +1.27(+0.27%)
Nov 25, 2014 476.80 480.62 473.94 474.68 115,609 -1.11(-0.23%)
Nov 24, 2014 475.95 479.39 474.05 475.79 224,804 +0.37(+0.08%)
Nov 21, 2014 486.21 486.21 474.15 475.42 108,215 -1.43(-0.30%)
Nov 20, 2014 470.56 483.25 463.42 476.85 115,548 -6.56(-1.36%)
Nov 19, 2014 479.23 484.26 476.85 483.41 47,922 +4.87(+1.02%)
Nov 18, 2014 480.02 483.62 476.80 478.54 36,125 +1.00(+0.21%)
Nov 17, 2014 480.34 481.16 476.22 477.54 32,288 -4.23(-0.88%)
Nov 14, 2014 478.01 483.89 476.43 481.77 30,965 +2.54(+0.53%)
Nov 13, 2014 480.76 487.75 477.75 479.23 67,168 +0.95(+0.20%)
Nov 12, 2014 478.44 480.33 477.06 478.28 45,609 -0.53(-0.11%)
Nov 11, 2014 481.56 482.47 478.75 478.81 28,738 -1.80(-0.37%)
Nov 10, 2014 480.24 485.58 476.16 480.61 25,755 +1.96(+0.41%)
Nov 07, 2014 480.45 483.52 477.12 478.65 23,444 -2.59(-0.54%)
Nov 06, 2014 478.44 483.52 478.44 481.24 29,186 +1.75(+0.36%)
Nov 05, 2014 481.93 485.26 477.38 479.50 22,550 -0.85(-0.18%)
Nov 04, 2014 483.62 485.05 477.27 480.34 30,094 -3.75(-0.78%)
Nov 03, 2014 479.13 488.12 479.13 484.10 38,939 +4.97(+1.04%)
Oct 31, 2014 479.76 485.15 476.96 479.13 27,164 +2.33(+0.49%)
Oct 30, 2014 472.46 478.54 469.34 476.80 22,725 +2.49(+0.52%)
Oct 29, 2014 472.25 478.97 471.22 474.31 47,126 +1.32(+0.28%)
Oct 28, 2014 472.46 472.99 468.92 472.99 27,814 +3.28(+0.70%)
Oct 27, 2014 468.87 469.82 468.34 469.71 20,500 +1.38(+0.29%)
Oct 24, 2014 467.12 470.35 464.32 468.34 22,656 +0.48(+0.10%)
Oct 23, 2014 472.83 474.58 466.17 467.86 36,332 -0.32(-0.07%)
Oct 22, 2014 470.77 474.79 467.75 468.18 28,445 -2.59(-0.55%)
Oct 21, 2014 464.00 474.63 461.51 470.77 49,455 +8.88(+1.92%)
Oct 20, 2014 451.09 462.52 449.48 461.88 48,182 +9.63(+2.13%)
Oct 17, 2014 448.56 453.53 447.97 452.26 17,621 +6.88(+1.54%)
Oct 16, 2014 439.67 449.45 438.77 445.38 23,051 +2.80(+0.63%)
Oct 15, 2014 440.31 444.38 428.56 442.58 80,442 -3.12(-0.70%)
Oct 14, 2014 439.94 446.70 437.18 445.70 62,433 +1.16(+0.26%)
Oct 13, 2014 455.06 456.23 442.10 444.54 77,993 -8.09(-1.79%)
Oct 10, 2014 460.93 464.05 452.10 452.63 38,629 -10.00(-2.16%)
Oct 09, 2014 471.99 474.67 461.88 462.62 20,130 -7.51(-1.60%)
Oct 08, 2014 470.88 473.73 468.07 470.13 37,024 -0.11(-0.02%)
Oct 07, 2014 471.40 478.23 470.03 470.24 34,270 -3.12(-0.66%)
Oct 06, 2014 477.33 477.59 468.34 473.36 24,302 -0.37(-0.08%)
Oct 03, 2014 471.25 475.69 468.92 473.73 56,530 +3.49(+0.74%)
Oct 02, 2014 465.37 472.04 460.67 470.24 38,472 +3.86(+0.83%)
Oct 01, 2014 479.34 480.45 465.06 466.38 77,307 -12.43(-2.60%)
Sep 30, 2014 478.54 479.34 475.19 478.81 45,487 +0.90(+0.19%)
Sep 29, 2014 475.53 479.15 472.46 477.91 32,701 +0.74(+0.16%)
Sep 26, 2014 474.00 480.98 473.25 477.17 59,522 +2.70(+0.57%)
Sep 25, 2014 471.93 475.69 467.52 474.47 72,928 +1.53(+0.32%)
Sep 24, 2014 468.28 473.62 462.84 472.94 55,730 +4.55(+0.97%)
Sep 23, 2014 465.64 471.91 465.43 468.39 65,722 +12.85(+2.82%)
Sep 22, 2014 455.64 458.29 451.46 455.54 42,836 -0.48(-0.10%)
Sep 19, 2014 456.70 459.87 454.37 456.01 25,014 -1.27(-0.28%)
Sep 18, 2014 456.60 460.51 450.53 457.28 31,261 +1.06(+0.23%)
Sep 17, 2014 457.60 459.19 453.37 456.23 15,769 -1.96(-0.43%)
Sep 16, 2014 454.69 459.29 453.18 458.18 12,821 +3.44(+0.76%)
Sep 15, 2014 456.07 457.60 453.00 454.74 28,375 +0.27(+0.06%)
Sep 12, 2014 455.17 455.38 448.24 454.48 18,690 -0.74(-0.16%)
Sep 11, 2014 456.33 460.08 453.74 455.22 15,648 -1.27(-0.28%)
Sep 10, 2014 458.13 460.40 452.71 456.49 14,231 -0.37(-0.08%)
Sep 09, 2014 454.95 457.65 453.41 456.86 16,312 +2.01(+0.44%)
Sep 08, 2014 456.33 460.67 451.30 454.85 18,037 -0.95(-0.21%)
Sep 05, 2014 457.55 458.13 453.69 455.80 13,757 -1.32(-0.29%)
Sep 04, 2014 457.44 462.47 455.64 457.12 29,489 +2.28(+0.50%)
Sep 03, 2014 460.35 460.35 453.63 454.85 22,569 -4.50(-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.