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

Spectrum Brands Holdings Inc (NY: SPB )

83.67 +0.40 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 31, 2011 138.03 138.03 134.12 134.22 32,675 -6.08(-4.33%)
Oct 28, 2011 143.37 144.64 139.64 140.31 43,121 +1.27(+0.91%)
Oct 27, 2011 138.82 140.57 136.23 139.04 46,319 +3.07(+2.26%)
Oct 26, 2011 136.71 137.19 133.38 135.97 15,607 +1.59(+1.18%)
Oct 25, 2011 129.99 135.28 129.89 134.38 32,977 +3.23(+2.46%)
Oct 24, 2011 129.94 131.37 128.51 131.16 23,911 +1.32(+1.02%)
Oct 21, 2011 133.06 133.06 126.61 129.83 28,036 -0.79(-0.61%)
Oct 20, 2011 133.54 134.17 129.68 130.63 34,835 -2.01(-1.52%)
Oct 19, 2011 133.11 133.48 131.84 132.64 19,013 -0.74(-0.55%)
Oct 18, 2011 133.06 135.60 131.69 133.38 28,624 +2.59(+1.98%)
Oct 17, 2011 134.12 135.12 130.36 130.79 19,158 -4.87(-3.59%)
Oct 14, 2011 135.65 136.00 130.73 135.65 16,384 +1.59(+1.18%)
Oct 13, 2011 133.48 135.28 132.32 134.06 24,955 -0.63(-0.47%)
Oct 12, 2011 133.11 135.70 131.79 134.70 19,832 +2.80(+2.13%)
Oct 11, 2011 128.25 132.37 127.12 131.90 16,061 +2.38(+1.84%)
Oct 10, 2011 129.83 129.83 126.50 129.52 16,197 +2.22(+1.74%)
Oct 07, 2011 137.03 137.03 126.77 127.30 24,983 -9.20(-6.74%)
Oct 06, 2011 130.05 136.60 129.57 136.50 26,548 +6.40(+4.92%)
Oct 05, 2011 126.03 130.63 125.13 130.10 21,010 +5.02(+4.02%)
Oct 04, 2011 116.51 125.60 116.08 125.07 45,163 +7.83(+6.68%)
Oct 03, 2011 124.81 125.81 117.14 117.25 39,756 -7.67(-6.14%)
Sep 30, 2011 124.33 129.52 123.06 124.92 26,063 -1.43(-1.13%)
Sep 29, 2011 129.25 130.94 123.33 126.34 19,517 -0.11(-0.08%)
Sep 28, 2011 131.74 132.00 126.45 126.45 26,313 -5.18(-3.94%)
Sep 27, 2011 131.21 134.54 130.47 131.63 37,126 +2.80(+2.18%)
Sep 26, 2011 130.73 133.17 127.45 128.83 27,125 -0.16(-0.12%)
Sep 23, 2011 124.23 131.53 122.91 128.99 37,819 +4.34(+3.48%)
Sep 22, 2011 123.17 126.56 121.64 124.65 39,594 -1.96(-1.55%)
Sep 21, 2011 131.53 132.95 126.40 126.61 33,054 -5.29(-4.01%)
Sep 20, 2011 133.38 136.23 131.26 131.90 24,770 -1.32(-0.99%)
Sep 19, 2011 132.21 134.28 128.88 133.22 15,424 -1.75(-1.29%)
Sep 16, 2011 134.59 137.34 132.90 134.96 29,672 +1.38(+1.03%)
Sep 15, 2011 133.64 135.07 132.06 133.59 21,031 +1.22(+0.92%)
Sep 14, 2011 128.62 133.96 125.23 132.37 37,473 +4.92(+3.86%)
Sep 13, 2011 128.41 128.72 126.29 127.45 83,023 -0.11(-0.08%)
Sep 12, 2011 127.93 129.62 126.03 127.56 45,643 -2.43(-1.87%)
Sep 09, 2011 134.75 134.75 128.09 129.99 41,301 -2.06(-1.56%)
Sep 08, 2011 133.01 135.02 131.00 132.06 28,929 -2.43(-1.81%)
Sep 07, 2011 133.80 135.18 132.69 134.49 26,950 +2.12(+1.60%)
Sep 06, 2011 129.41 132.74 127.24 132.37 28,826 +0.42(+0.32%)
Sep 02, 2011 136.07 137.24 130.68 131.95 23,610 -6.13(-4.44%)
Sep 01, 2011 141.20 143.27 137.66 138.08 33,908 -3.54(-2.50%)
Aug 31, 2011 142.37 143.16 139.46 141.63 48,000 -0.42(-0.30%)
Aug 30, 2011 139.25 142.58 137.61 142.05 29,901 +1.53(+1.09%)
Aug 29, 2011 137.03 140.68 136.18 140.52 27,869 +4.23(+3.10%)
Aug 26, 2011 131.42 139.25 131.42 136.29 57,623 +3.75(+2.83%)
Aug 25, 2011 134.81 135.23 130.57 132.53 39,646 -1.53(-1.14%)
Aug 24, 2011 130.10 134.96 129.31 134.06 33,501 +3.38(+2.59%)
Aug 23, 2011 127.08 133.38 125.63 130.68 58,857 +3.86(+3.04%)
Aug 22, 2011 133.64 133.67 125.87 126.82 77,955 -2.80(-2.16%)
Aug 19, 2011 131.42 135.65 129.25 129.62 48,885 -3.49(-2.62%)
Aug 18, 2011 139.35 139.35 132.43 133.11 86,736 -5.55(-4.00%)
Aug 17, 2011 138.67 139.83 137.82 138.67 67,423 +0.37(+0.27%)
Aug 16, 2011 135.92 140.62 133.69 138.30 122,267 +5.39(+4.06%)
Aug 15, 2011 131.16 135.07 131.16 132.90 88,533 +3.97(+3.08%)
Aug 12, 2011 123.54 129.15 121.69 128.94 134,321 +7.51(+6.18%)
Aug 11, 2011 112.38 123.65 112.38 121.42 139,564 +11.95(+10.92%)
Aug 10, 2011 110.69 113.44 108.20 109.47 92,611 -3.17(-2.82%)
Aug 09, 2011 122.59 116.45 106.35 112.65 117,994 -1.06(-0.93%)
Aug 08, 2011 122.59 123.70 112.54 113.70 167,003 -12.27(-9.74%)
Aug 05, 2011 128.04 129.25 119.94 125.97 102,555 -0.95(-0.75%)
Aug 04, 2011 134.65 134.65 124.44 126.92 101,749 -9.10(-6.69%)
Aug 03, 2011 133.27 136.23 131.79 136.02 51,391 +3.17(+2.39%)
Aug 02, 2011 138.40 138.45 132.69 132.85 82,437 -6.08(-4.38%)
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.