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

Spectrum Brands Holdings Inc (NY: SPB )

79.22 +0.12 (+0.15%)
Streaming Delayed Price Updated: 9:57 AM 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, 2017 704.49 712.21 702.32 711.05 102,593 +8.51(+1.21%)
May 30, 2017 699.84 704.12 696.45 702.53 43,781 +4.39(+0.63%)
May 26, 2017 699.04 703.03 694.34 698.14 75,597 -3.75(-0.53%)
May 25, 2017 704.59 708.09 700.79 701.90 79,525 -2.12(-0.30%)
May 24, 2017 690.69 705.49 686.40 704.01 145,664 +17.61(+2.57%)
May 23, 2017 687.51 691.21 684.55 686.40 59,757 -1.11(-0.16%)
May 22, 2017 685.66 691.69 682.81 687.51 46,788 -0.27(-0.04%)
May 19, 2017 684.76 697.35 684.76 687.78 63,516 +3.60(+0.53%)
May 18, 2017 674.82 689.68 667.10 684.18 113,508 +8.88(+1.32%)
May 17, 2017 680.37 688.36 674.29 675.30 72,850 -8.88(-1.30%)
May 16, 2017 694.86 695.13 680.90 684.18 141,646 -8.04(-1.16%)
May 15, 2017 684.29 694.18 684.29 692.22 116,793 +8.14(+1.19%)
May 12, 2017 682.43 685.87 678.68 684.08 96,302 -3.70(-0.54%)
May 11, 2017 678.52 690.26 669.95 687.78 122,123 +9.10(+1.34%)
May 10, 2017 674.24 679.63 661.02 678.68 199,230 +9.04(+1.35%)
May 09, 2017 675.98 679.37 664.77 669.64 118,723 -7.30(-1.08%)
May 08, 2017 684.82 690.95 675.83 676.93 63,593 -8.67(-1.27%)
May 05, 2017 683.49 693.22 678.95 685.61 76,305 +1.27(+0.19%)
May 04, 2017 680.74 684.76 674.61 684.34 109,434 +3.38(+0.50%)
May 03, 2017 693.38 694.62 674.29 680.96 193,705 -16.24(-2.33%)
May 02, 2017 729.29 738.81 690.87 697.19 329,558 -60.34(-7.97%)
May 01, 2017 761.92 765.73 756.00 757.53 62,208 -2.59(-0.34%)
Apr 28, 2017 766.79 768.43 754.54 760.12 60,641 -5.39(-0.70%)
Apr 27, 2017 764.20 770.44 761.39 765.52 45,658 +4.60(+0.60%)
Apr 26, 2017 765.78 769.64 760.76 760.92 53,956 -6.29(-0.82%)
Apr 25, 2017 769.96 769.96 763.25 767.21 31,659 +1.32(+0.17%)
Apr 24, 2017 767.53 772.61 762.45 765.89 37,774 +4.28(+0.56%)
Apr 21, 2017 757.06 762.29 756.32 761.61 61,739 +2.49(+0.33%)
Apr 20, 2017 754.10 760.28 753.09 759.12 57,739 +3.44(+0.45%)
Apr 19, 2017 751.08 756.37 748.60 755.68 99,032 +6.19(+0.83%)
Apr 18, 2017 751.19 753.43 742.67 749.49 80,613 +0.63(+0.08%)
Apr 17, 2017 742.94 749.07 742.09 748.86 84,547 +3.65(+0.49%)
Apr 13, 2017 741.83 745.79 738.07 745.21 76,581 +2.80(+0.38%)
Apr 12, 2017 744.15 746.80 736.80 742.41 80,281 +1.69(+0.23%)
Apr 11, 2017 732.41 741.14 727.55 740.72 61,231 +10.10(+1.38%)
Apr 10, 2017 729.61 739.13 726.28 730.61 120,403 -1.64(-0.22%)
Apr 07, 2017 729.08 737.44 729.03 732.25 51,277 +2.91(+0.40%)
Apr 06, 2017 726.12 729.87 720.41 729.35 46,253 +6.03(+0.83%)
Apr 05, 2017 732.84 734.21 722.84 723.32 89,137 -7.19(-0.98%)
Apr 04, 2017 737.75 740.74 723.66 730.51 83,121 -6.93(-0.94%)
Apr 03, 2017 734.21 743.41 732.31 737.44 100,899 +2.27(+0.31%)
Mar 31, 2017 738.86 741.98 734.37 735.16 68,578 -5.76(-0.78%)
Mar 30, 2017 741.61 746.27 739.98 740.93 46,280 -1.22(-0.16%)
Mar 29, 2017 741.88 746.37 739.87 742.14 48,232 +0.58(+0.08%)
Mar 28, 2017 741.19 748.91 741.03 741.56 86,544 -0.85(-0.11%)
Mar 27, 2017 739.55 742.88 733.84 742.41 70,007 -1.00(-0.14%)
Mar 24, 2017 739.50 747.75 739.50 743.41 44,914 +2.96(+0.40%)
Mar 23, 2017 747.17 752.03 737.28 740.45 72,343 -10.21(-1.36%)
Mar 22, 2017 744.95 751.87 742.62 750.66 48,096 +6.13(+0.82%)
Mar 21, 2017 745.53 750.92 742.36 744.52 40,712 -0.42(-0.06%)
Mar 20, 2017 751.93 754.94 740.98 744.95 51,128 -7.72(-1.03%)
Mar 17, 2017 751.50 757.32 745.58 752.67 70,246 -0.11(-0.01%)
Mar 16, 2017 745.05 753.20 743.04 752.77 128,043 +10.89(+1.47%)
Mar 15, 2017 736.33 743.20 732.94 741.88 91,336 +6.88(+0.94%)
Mar 14, 2017 731.30 746.43 730.77 735.00 99,735 +6.08(+0.83%)
Mar 13, 2017 727.12 730.56 726.99 728.92 49,801 +1.64(+0.23%)
Mar 10, 2017 726.33 732.78 725.06 727.28 41,166 +3.86(+0.53%)
Mar 09, 2017 720.35 727.49 718.40 723.42 26,660 +4.23(+0.59%)
Mar 08, 2017 727.07 731.04 719.19 719.19 72,147 -9.68(-1.33%)
Mar 07, 2017 722.26 731.62 719.93 728.87 57,241 +2.27(+0.31%)
Mar 06, 2017 724.64 728.82 719.56 726.60 42,965 -1.59(-0.22%)
Mar 03, 2017 725.43 732.65 720.04 728.18 41,267 +1.16(+0.16%)
Mar 02, 2017 726.75 729.40 723.16 727.02 28,310 -0.63(-0.09%)
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.