Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 609.66 613.79 600.41 607.55 251,553 -1.06(-0.17%)
Nov 29, 2017 603.16 609.66 601.26 608.61 89,785 +4.07(+0.67%)
Nov 28, 2017 593.69 605.04 593.69 604.53 66,746 +10.26(+1.73%)
Nov 27, 2017 596.28 599.88 586.08 594.27 93,700 -5.92(-0.99%)
Nov 24, 2017 602.74 607.60 596.65 600.20 62,448 -4.18(-0.69%)
Nov 22, 2017 602.26 607.97 597.10 604.38 96,276 +2.80(+0.47%)
Nov 21, 2017 594.38 602.89 585.55 601.57 124,710 +6.61(+1.11%)
Nov 20, 2017 593.53 596.34 588.98 594.96 127,259 +0.58(+0.10%)
Nov 17, 2017 578.25 601.84 577.99 594.38 200,231 +15.28(+2.64%)
Nov 16, 2017 565.35 586.76 553.18 579.10 557,395 +53.68(+10.22%)
Nov 15, 2017 543.29 543.40 524.68 525.42 198,700 -22.48(-4.10%)
Nov 14, 2017 555.30 556.14 546.47 547.89 83,429 -7.46(-1.34%)
Nov 13, 2017 556.14 557.10 550.33 555.35 113,578 -0.37(-0.07%)
Nov 10, 2017 548.58 557.10 546.65 555.72 37,655 +4.92(+0.89%)
Nov 09, 2017 549.16 553.34 541.07 550.80 78,090 -0.26(-0.05%)
Nov 08, 2017 550.22 553.90 544.67 551.07 83,571 +1.85(+0.34%)
Nov 07, 2017 553.08 554.50 545.41 549.22 156,591 -2.06(-0.37%)
Nov 06, 2017 549.32 554.24 546.04 551.28 63,136 +1.06(+0.19%)
Nov 03, 2017 539.75 562.60 539.70 550.22 116,427 +9.20(+1.70%)
Nov 02, 2017 579.10 579.18 518.86 541.02 280,835 -39.88(-6.86%)
Nov 01, 2017 583.86 584.38 578.57 580.89 72,410 -0.42(-0.07%)
Oct 31, 2017 572.96 585.34 570.90 581.32 64,863 +9.52(+1.66%)
Oct 30, 2017 569.21 574.34 569.21 571.80 59,016 -0.26(-0.05%)
Oct 27, 2017 573.38 574.71 566.62 572.06 84,934 -1.38(-0.24%)
Oct 26, 2017 565.98 575.45 565.82 573.44 61,947 +9.62(+1.71%)
Oct 25, 2017 575.13 577.03 563.81 563.81 93,301 -12.64(-2.19%)
Oct 24, 2017 578.94 585.23 574.76 576.45 63,993 -1.90(-0.33%)
Oct 23, 2017 583.64 583.68 572.43 578.36 126,473 -3.54(-0.61%)
Oct 20, 2017 581.79 588.30 579.31 581.90 125,131 -0.05(-0.01%)
Oct 19, 2017 584.81 591.58 581.58 581.95 74,277 -2.43(-0.42%)
Oct 18, 2017 581.74 590.63 581.26 584.38 103,720 -2.01(-0.34%)
Oct 17, 2017 585.34 603.79 585.07 586.39 165,469 +3.44(+0.59%)
Oct 16, 2017 559.63 588.25 558.50 582.96 173,895 +23.16(+4.14%)
Oct 13, 2017 555.25 560.48 554.32 559.79 49,822 +3.91(+0.70%)
Oct 12, 2017 550.01 557.97 548.71 555.88 57,270 +6.19(+1.13%)
Oct 11, 2017 540.49 551.07 540.49 549.69 73,066 +8.41(+1.55%)
Oct 10, 2017 544.99 549.06 539.06 541.28 45,896 -0.95(-0.18%)
Oct 09, 2017 548.53 550.33 542.08 542.24 42,889 -7.72(-1.40%)
Oct 06, 2017 547.37 552.76 543.29 549.96 65,488 +3.12(+0.57%)
Oct 05, 2017 553.98 559.00 546.52 546.84 80,305 -6.35(-1.15%)
Oct 04, 2017 551.44 559.21 547.89 553.18 41,248 +1.43(+0.26%)
Oct 03, 2017 553.71 554.66 547.89 551.75 83,426 -1.00(-0.18%)
Oct 02, 2017 558.89 560.72 550.38 552.76 64,569 -7.40(-1.32%)
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%)
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.