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

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
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 (%)
Feb 28, 2018 542.12 543.54 520.21 522.07 185,786 -17.51(-3.24%)
Feb 27, 2018 549.31 552.54 525.83 539.58 324,672 -10.63(-1.93%)
Feb 26, 2018 561.05 573.38 543.97 550.21 409,248 +2.22(+0.41%)
Feb 23, 2018 548.46 556.29 545.87 547.99 70,763 -0.48(-0.09%)
Feb 22, 2018 548.46 176,668 +14.97(+2.81%)
Feb 21, 2018 540.27 540.27 529.05 533.50 133,047 -5.45(-1.01%)
Feb 20, 2018 542.28 545.82 537.89 538.94 89,841 -3.38(-0.62%)
Feb 16, 2018 542.33 542.33 542.33 0 -2.43(-0.45%)
Feb 15, 2018 560.63 562.29 539.47 544.76 117,691 -13.38(-2.40%)
Feb 14, 2018 538.94 573.32 534.76 558.14 169,143 +16.29(+3.01%)
Feb 13, 2018 535.19 543.17 530.80 541.85 186,844 +2.33(+0.43%)
Feb 12, 2018 566.18 571.02 537.99 539.52 168,601 -27.61(-4.87%)
Feb 09, 2018 587.71 594.58 551.85 567.13 252,083 -19.94(-3.40%)
Feb 08, 2018 585.64 605.37 585.64 587.07 236,936 +1.06(+0.18%)
Feb 07, 2018 589.29 594.03 579.40 586.01 173,758 -2.91(-0.49%)
Feb 06, 2018 569.99 593.42 561.05 588.92 247,347 +3.60(+0.61%)
Feb 05, 2018 597.12 605.85 583.16 585.33 52,764 -14.12(-2.36%)
Feb 02, 2018 618.81 622.19 597.65 599.45 120,301 -23.43(-3.76%)
Feb 01, 2018 622.35 625.15 619.76 622.88 101,814 -3.65(-0.58%)
Jan 31, 2018 628.01 632.35 619.23 626.53 359,243 +1.22(+0.19%)
Jan 30, 2018 626.95 635.84 623.46 625.31 192,782 -7.88(-1.24%)
Jan 29, 2018 636.84 642.18 631.87 633.19 41,024 -5.71(-0.89%)
Jan 26, 2018 652.60 658.47 637.00 638.90 82,029 -15.44(-2.36%)
Jan 25, 2018 656.41 657.89 644.30 654.35 62,781 -1.69(-0.26%)
Jan 24, 2018 662.44 664.21 649.75 656.04 57,081 -3.75(-0.57%)
Jan 23, 2018 653.87 663.66 648.70 659.80 82,207 +5.98(+0.91%)
Jan 22, 2018 656.57 637.05 653.82 79,983 +12.06(+1.88%)
Jan 19, 2018 639.06 648.00 638.27 641.76 210,157 +0.21(+0.03%)
Jan 18, 2018 661.59 661.59 640.23 641.55 88,373 -20.42(-3.08%)
Jan 17, 2018 664.72 669.90 655.14 661.97 220,979 -0.37(-0.06%)
Jan 16, 2018 649.43 669.50 647.16 662.34 273,764 +25.12(+3.94%)
Jan 12, 2018 637.21 637.21 637.21 0 -0.74(-0.12%)
Jan 11, 2018 635.47 639.49 631.34 637.95 99,952 +3.28(+0.52%)
Jan 10, 2018 638.06 628.91 634.67 144,319 -6.93(-1.08%)
Jan 09, 2018 637.32 643.56 631.82 641.60 88,328 +4.55(+0.71%)
Jan 08, 2018 633.14 638.06 630.07 637.05 86,712 +2.96(+0.47%)
Jan 05, 2018 634.46 636.21 627.16 634.09 91,687 +0.16(+0.03%)
Jan 04, 2018 633.88 646.73 632.29 633.93 154,147 +4.87(+0.77%)
Jan 03, 2018 595.11 632.08 592.36 629.07 291,013 +50.67(+8.76%)
Jan 02, 2018 594.05 594.05 576.26 578.40 91,727 -16.08(-2.70%)
Dec 29, 2017 594.48 594.48 594.48 0 +2.43(+0.41%)
Dec 28, 2017 603.79 603.79 590.70 592.04 46,662 -8.78(-1.46%)
Dec 27, 2017 601.93 605.53 597.02 600.82 33,695 -0.90(-0.15%)
Dec 26, 2017 603.15 604.98 597.44 601.72 31,908 -1.80(-0.30%)
Dec 22, 2017 607.65 609.34 601.20 603.52 58,848 -2.75(-0.45%)
Dec 21, 2017 609.66 611.83 605.69 606.27 81,735 -3.28(-0.54%)
Dec 20, 2017 577.39 620.13 576.50 609.55 246,679 +36.92(+6.45%)
Dec 19, 2017 573.80 579.62 572.05 572.63 65,826 -1.53(-0.27%)
Dec 18, 2017 582.74 588.26 573.53 574.17 91,501 -6.13(-1.06%)
Dec 15, 2017 582.05 587.92 577.45 580.30 100,869 +1.43(+0.25%)
Dec 14, 2017 587.76 588.39 577.71 578.88 64,149 -8.20(-1.40%)
Dec 13, 2017 586.12 591.09 581.94 587.07 88,746 +1.16(+0.20%)
Dec 12, 2017 600.45 603.52 585.33 585.91 87,719 -15.71(-2.61%)
Dec 11, 2017 604.05 608.34 600.45 601.62 92,553 -3.81(-0.63%)
Dec 08, 2017 611.93 613.41 603.31 605.43 80,054 -6.50(-1.06%)
Dec 07, 2017 607.96 612.04 604.53 611.93 103,504 +5.87(+0.97%)
Dec 06, 2017 606.43 610.98 601.91 606.06 73,536 -2.06(-0.34%)
Dec 05, 2017 601.41 611.98 601.41 608.12 79,007 +4.81(+0.80%)
Dec 04, 2017 607.43 609.34 601.46 603.31 92,278 -0.74(-0.12%)
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.