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: 4:10 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, 2016 618.49 622.96 615.69 616.53 30,785 -2.27(-0.37%)
May 27, 2016 619.34 618.81 618.81 618.81 34,827 -1.80(-0.29%)
May 26, 2016 621.77 625.15 616.69 620.61 29,876 +0.42(+0.07%)
May 25, 2016 621.19 625.05 619.02 620.18 42,709 -0.21(-0.03%)
May 24, 2016 619.39 624.68 618.17 620.39 32,910 +1.59(+0.26%)
May 23, 2016 624.20 624.20 617.86 618.81 29,497 -6.08(-0.97%)
May 20, 2016 623.83 626.19 621.13 624.89 37,229 +1.96(+0.31%)
May 19, 2016 613.89 623.41 611.72 622.93 58,270 +8.20(+1.33%)
May 18, 2016 617.33 617.59 608.23 614.73 30,499 -2.91(-0.47%)
May 17, 2016 624.25 628.86 615.66 617.64 55,270 -5.55(-0.89%)
May 16, 2016 619.39 624.10 617.48 623.20 43,640 +4.13(+0.67%)
May 13, 2016 619.07 623.78 614.05 619.07 49,767 -3.60(-0.58%)
May 12, 2016 627.16 628.70 618.23 622.67 56,631 -1.69(-0.27%)
May 11, 2016 618.81 627.80 617.27 624.36 78,805 +2.91(+0.47%)
May 10, 2016 609.66 622.35 606.38 621.45 91,740 +14.28(+2.35%)
May 09, 2016 614.42 619.39 604.16 607.17 60,943 -5.08(-0.83%)
May 06, 2016 602.73 612.30 600.24 612.25 146,452 +8.88(+1.47%)
May 05, 2016 605.58 606.91 600.93 603.36 68,401 -0.95(-0.16%)
May 04, 2016 600.67 604.90 599.03 604.32 47,555 +1.43(+0.24%)
May 03, 2016 602.30 605.43 597.93 602.89 65,953 -1.75(-0.29%)
May 02, 2016 601.99 607.01 601.51 604.63 71,098 +3.81(+0.63%)
Apr 29, 2016 598.50 602.04 593.76 600.82 71,760 +2.22(+0.37%)
Apr 28, 2016 599.03 609.08 589.98 598.60 152,162 +13.38(+2.29%)
Apr 27, 2016 584.59 588.82 578.08 585.22 56,649 +0.37(+0.06%)
Apr 26, 2016 586.49 591.94 579.46 584.85 153,771 -2.86(-0.49%)
Apr 25, 2016 590.72 595.01 585.38 587.71 63,384 -4.07(-0.69%)
Apr 22, 2016 584.69 593.37 581.84 591.78 45,767 +5.71(+0.97%)
Apr 21, 2016 589.24 593.84 585.86 586.07 33,677 -5.13(-0.87%)
Apr 20, 2016 591.94 597.23 588.29 591.20 47,215 -1.59(-0.27%)
Apr 19, 2016 594.21 597.60 589.08 592.78 37,188 -0.11(-0.02%)
Apr 18, 2016 586.81 595.64 586.81 592.89 51,797 +5.29(+0.90%)
Apr 15, 2016 583.90 588.18 581.10 587.60 46,759 +6.24(+1.07%)
Apr 14, 2016 584.59 590.03 580.73 581.36 55,620 -4.18(-0.71%)
Apr 13, 2016 587.07 589.08 580.20 585.54 55,602 +0.16(+0.03%)
Apr 12, 2016 581.62 586.70 580.25 585.38 56,052 +5.18(+0.89%)
Apr 11, 2016 582.26 586.97 578.66 580.20 47,423 +1.80(+0.31%)
Apr 08, 2016 580.41 583.16 571.79 578.40 43,583 +3.17(+0.55%)
Apr 07, 2016 577.02 580.49 571.34 575.23 59,293 -3.23(-0.56%)
Apr 06, 2016 570.52 581.31 570.52 578.45 67,215 +9.47(+1.66%)
Apr 05, 2016 577.24 579.77 565.44 568.99 168,328 -10.42(-1.80%)
Apr 04, 2016 579.93 585.70 573.85 579.40 85,933 +0.26(+0.05%)
Apr 01, 2016 574.12 582.21 574.12 579.14 88,832 +1.16(+0.20%)
Mar 31, 2016 568.51 583.85 568.51 577.98 143,420 +11.32(+2.00%)
Mar 30, 2016 569.57 577.29 566.39 566.66 87,439 -0.21(-0.04%)
Mar 29, 2016 564.91 568.88 562.43 566.87 98,301 +2.54(+0.45%)
Mar 28, 2016 565.18 569.62 563.33 564.33 54,303 -1.22(-0.22%)
Mar 24, 2016 562.32 565.55 565.55 565.55 49,215 +1.06(+0.19%)
Mar 23, 2016 573.85 575.97 563.80 564.49 65,846 -9.36(-1.63%)
Mar 22, 2016 570.25 574.43 569.04 573.85 61,817 +1.59(+0.28%)
Mar 21, 2016 569.83 573.59 569.14 572.26 42,081 +2.54(+0.45%)
Mar 18, 2016 567.24 575.12 567.24 569.73 70,034 +1.96(+0.34%)
Mar 17, 2016 557.03 570.12 556.63 567.77 94,834 +12.00(+2.16%)
Mar 16, 2016 544.71 557.24 542.78 555.76 54,856 +8.52(+1.56%)
Mar 15, 2016 543.44 549.20 541.35 547.25 48,394 +1.32(+0.24%)
Mar 14, 2016 544.71 546.72 540.95 545.92 79,899 +1.75(+0.32%)
Mar 11, 2016 534.71 545.08 530.51 544.18 69,836 +11.95(+2.25%)
Mar 10, 2016 526.36 532.70 522.81 532.23 53,293 +6.13(+1.17%)
Mar 09, 2016 521.65 526.78 518.90 526.09 38,142 +6.35(+1.22%)
Mar 08, 2016 521.12 521.12 514.35 519.75 26,473 -4.76(-0.91%)
Mar 07, 2016 526.14 530.06 521.54 524.50 36,358 -4.76(-0.90%)
Mar 04, 2016 529.69 535.82 523.37 529.26 44,655 -0.58(-0.11%)
Mar 03, 2016 523.29 531.12 517.58 529.85 38,201 +6.14(+1.17%)
Mar 02, 2016 508.48 524.35 508.48 523.71 55,611 +14.54(+2.86%)
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.