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

Spectrum Brands Holdings Inc (NY: SPB )

80.37 +1.27 (+1.61%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
May 31, 2013 319.29 321.88 317.18 318.87 19,836 -1.69(-0.53%)
May 30, 2013 319.56 322.41 318.51 320.56 11,369 +2.43(+0.76%)
May 29, 2013 324.21 324.48 315.59 318.13 41,426 -8.94(-2.73%)
May 28, 2013 313.48 327.60 313.21 327.07 37,416 +15.76(+5.06%)
May 24, 2013 307.92 312.47 307.29 311.31 65,137 +2.38(+0.77%)
May 23, 2013 307.39 309.67 303.80 308.93 24,946 -0.95(-0.31%)
May 22, 2013 311.52 313.58 309.14 309.88 41,505 -1.32(-0.43%)
May 21, 2013 309.62 312.89 309.25 311.20 21,495 +0.58(+0.19%)
May 20, 2013 312.10 314.16 309.40 310.62 28,391 -2.33(-0.74%)
May 17, 2013 318.34 318.34 312.42 312.95 38,705 -2.96(-0.94%)
May 16, 2013 313.16 319.50 313.16 315.91 41,931 +1.22(+0.39%)
May 15, 2013 309.40 315.80 309.17 314.69 18,729 +8.41(+2.75%)
May 13, 2013 306.12 307.76 304.06 306.28 20,563 +0.05(+0.02%)
May 10, 2013 301.95 306.55 301.95 306.23 20,798 +3.97(+1.31%)
May 09, 2013 301.89 305.01 300.99 302.26 22,568 +0.21(+0.07%)
May 08, 2013 302.42 304.06 301.47 302.05 18,332 -1.16(-0.38%)
May 07, 2013 299.46 304.54 298.93 303.21 18,246 +4.81(+1.61%)
May 06, 2013 297.82 300.20 294.62 298.40 30,243 +1.69(+0.57%)
May 03, 2013 295.86 297.69 293.69 296.71 39,154 +3.01(+1.03%)
May 02, 2013 282.85 295.28 281.85 293.69 61,379 +11.48(+4.07%)
May 01, 2013 296.18 289.36 269.84 282.22 166,641 -13.96(-4.71%)
Apr 30, 2013 295.28 298.35 294.91 296.18 49,391 -0.90(-0.30%)
Apr 29, 2013 297.24 299.14 295.65 297.08 35,265 +0.16(+0.05%)
Apr 26, 2013 301.73 301.73 296.29 296.92 74,604 -1.48(-0.50%)
Apr 25, 2013 300.25 302.00 297.56 298.40 42,688 -2.01(-0.67%)
Apr 24, 2013 310.67 312.22 299.41 300.41 87,855 -11.85(-3.79%)
Apr 23, 2013 305.49 313.11 304.54 312.26 28,292 +10.05(+3.33%)
Apr 22, 2013 300.62 304.59 297.42 302.21 39,416 +1.22(+0.40%)
Apr 19, 2013 300.25 301.31 299.35 300.99 52,293 +0.79(+0.26%)
Apr 18, 2013 300.36 304.59 298.77 300.20 59,555 +1.53(+0.51%)
Apr 17, 2013 302.32 303.80 295.49 298.67 41,744 -5.18(-1.71%)
Apr 16, 2013 300.94 304.33 300.15 303.85 41,116 +4.18(+1.39%)
Apr 15, 2013 306.39 306.39 298.93 299.67 42,220 -6.93(-2.26%)
Apr 12, 2013 306.39 308.13 305.44 306.60 20,276 -1.16(-0.38%)
Apr 11, 2013 304.70 309.46 304.70 307.76 28,888 +3.97(+1.31%)
Apr 10, 2013 298.98 304.06 298.98 303.80 61,638 +5.61(+1.88%)
Apr 09, 2013 301.89 301.89 297.98 298.19 23,345 -2.59(-0.86%)
Apr 08, 2013 299.41 301.44 298.82 300.78 28,940 +1.32(+0.44%)
Apr 05, 2013 300.20 301.95 298.82 299.46 59,274 -4.60(-1.51%)
Apr 04, 2013 301.58 308.22 299.09 304.06 73,414 +4.02(+1.34%)
Apr 03, 2013 301.10 301.10 298.14 300.04 48,200 -0.32(-0.11%)
Apr 02, 2013 298.40 302.09 297.93 300.36 71,968 +3.54(+1.19%)
Apr 01, 2013 299.62 302.69 294.28 296.82 43,268 -2.49(-0.83%)
Mar 28, 2013 297.77 301.31 296.50 299.30 41,524 +2.86(+0.96%)
Mar 27, 2013 294.59 297.24 292.53 296.44 33,948 +0.63(+0.21%)
Mar 26, 2013 295.55 298.30 294.33 295.81 27,262 +1.43(+0.49%)
Mar 25, 2013 293.43 295.92 290.68 294.38 47,982 +2.01(+0.69%)
Mar 22, 2013 289.09 293.06 289.09 292.37 144,684 +4.12(+1.43%)
Mar 21, 2013 286.93 290.36 286.93 288.25 14,186 -0.42(-0.15%)
Mar 20, 2013 285.13 289.46 284.65 288.67 10,421 +5.08(+1.79%)
Mar 19, 2013 280.31 284.28 279.57 283.59 32,777 +3.91(+1.40%)
Mar 18, 2013 279.94 282.06 279.26 279.68 26,289 -2.59(-0.92%)
Mar 15, 2013 278.83 283.43 276.14 282.27 143,864 +0.32(+0.11%)
Mar 14, 2013 282.75 283.59 281.48 281.95 33,563 -1.16(-0.41%)
Mar 13, 2013 287.51 288.46 282.85 283.12 36,569 -4.23(-1.47%)
Mar 12, 2013 289.52 289.99 285.44 287.35 25,015 -2.22(-0.77%)
Mar 11, 2013 288.99 289.94 288.04 289.57 26,468 +0.69(+0.24%)
Mar 08, 2013 291.05 291.05 286.90 288.88 25,484 +0.16(+0.05%)
Mar 07, 2013 290.79 290.79 288.19 288.72 21,521 -0.37(-0.13%)
Mar 06, 2013 290.89 290.89 287.51 289.09 16,468 -0.42(-0.15%)
Mar 05, 2013 289.04 293.91 288.35 289.52 24,337 +1.48(+0.51%)
Mar 04, 2013 284.81 288.04 284.68 288.04 30,519 +2.06(+0.72%)
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.