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

Spectrum Brands Holdings Inc (NY: SPB )

81.88 +0.01 (+0.01%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jan 31, 2011 171.36 178.12 171.36 173.37 25,331 +1.48(+0.86%)
Jan 28, 2011 177.50 177.50 165.70 171.89 17,701 -6.03(-3.39%)
Jan 27, 2011 178.98 179.72 177.02 177.92 5,904 -2.06(-1.15%)
Jan 26, 2011 180.30 182.47 176.39 179.98 18,633 -0.32(-0.18%)
Jan 25, 2011 186.12 186.12 178.98 180.30 9,268 -6.08(-3.26%)
Jan 24, 2011 191.09 193.63 186.17 186.38 26,470 -4.02(-2.11%)
Jan 21, 2011 188.39 191.09 185.85 190.40 22,375 +2.86(+1.52%)
Jan 20, 2011 186.81 191.19 185.32 187.55 14,545 +0.53(+0.28%)
Jan 19, 2011 182.52 187.39 182.28 187.02 21,877 +3.23(+1.76%)
Jan 18, 2011 177.18 183.84 177.18 183.79 22,075 +6.98(+3.95%)
Jan 14, 2011 169.46 176.81 167.92 176.81 16,789 +7.83(+4.63%)
Jan 13, 2011 168.03 169.46 167.71 168.98 5,264 +0.48(+0.28%)
Jan 12, 2011 168.72 169.25 166.60 168.51 10,287 +1.85(+1.11%)
Jan 11, 2011 164.12 168.88 164.12 166.66 7,072 +2.38(+1.45%)
Jan 10, 2011 162.26 164.86 162.26 164.28 8,735 +0.69(+0.42%)
Jan 07, 2011 163.69 163.96 161.15 163.59 9,545 +0.58(+0.36%)
Jan 06, 2011 159.36 164.33 158.99 163.00 9,044 +3.01(+1.88%)
Jan 05, 2011 159.20 160.89 156.71 159.99 4,420 +0.74(+0.47%)
Jan 04, 2011 163.48 165.91 158.67 159.25 5,199 -3.44(-2.11%)
Jan 03, 2011 171.41 171.41 158.67 162.69 20,521 -2.17(-1.32%)
Dec 31, 2010 167.24 169.46 164.49 164.86 12,088 -3.02(-1.80%)
Dec 30, 2010 169.09 171.10 166.76 167.87 12,489 -0.69(-0.41%)
Dec 29, 2010 168.24 170.04 167.87 168.56 2,119 +0.69(+0.41%)
Dec 28, 2010 171.41 172.05 167.45 167.87 6,040 -3.81(-2.22%)
Dec 27, 2010 168.88 171.89 168.88 171.68 1,325 +2.06(+1.22%)
Dec 23, 2010 170.20 170.41 168.19 169.62 2,810 -0.79(-0.47%)
Dec 22, 2010 169.19 170.89 167.79 170.41 2,531 +1.32(+0.78%)
Dec 21, 2010 169.88 170.09 163.11 169.09 5,844 +0.16(+0.09%)
Dec 20, 2010 171.10 173.43 168.40 168.93 8,117 -2.38(-1.39%)
Dec 17, 2010 170.30 172.37 160.10 171.31 32,214 +1.53(+0.90%)
Dec 16, 2010 163.27 171.73 161.42 169.78 11,424 +7.19(+4.42%)
Dec 15, 2010 166.02 167.66 162.16 162.58 11,507 -3.23(-1.95%)
Dec 14, 2010 162.32 166.60 162.11 165.81 4,081 +4.65(+2.89%)
Dec 13, 2010 158.51 165.76 156.82 161.15 9,796 +2.38(+1.50%)
Dec 10, 2010 158.09 160.36 156.24 158.77 8,540 +0.53(+0.33%)
Dec 09, 2010 156.45 159.14 156.45 158.25 12,003 +3.54(+2.29%)
Dec 08, 2010 152.64 155.28 146.98 154.70 10,151 +2.86(+1.88%)
Dec 07, 2010 151.00 152.85 147.24 151.85 15,169 +1.06(+0.70%)
Dec 06, 2010 146.61 152.00 144.76 150.79 5,263 +3.33(+2.26%)
Dec 03, 2010 146.13 147.56 142.54 147.46 30,113 +0.58(+0.40%)
Dec 02, 2010 147.24 148.09 143.12 146.87 6,027 -0.37(-0.25%)
Dec 01, 2010 144.97 149.78 144.34 147.24 6,908 +4.28(+3.00%)
Nov 30, 2010 141.64 143.91 140.74 142.96 5,492 -0.74(-0.52%)
Nov 29, 2010 140.53 144.07 138.09 143.70 4,760 +2.12(+1.49%)
Nov 26, 2010 142.70 142.80 140.90 141.59 800 -2.49(-1.73%)
Nov 24, 2010 139.95 144.07 144.07 144.07 5,074 +5.50(+3.97%)
Nov 23, 2010 136.77 138.89 136.77 138.57 4,168 -1.11(-0.80%)
Nov 22, 2010 142.96 142.96 138.25 139.68 24,064 -3.70(-2.58%)
Nov 19, 2010 145.66 147.35 140.74 143.38 9,109 -2.80(-1.92%)
Nov 18, 2010 146.29 146.77 143.70 146.19 10,765 +1.38(+0.95%)
Nov 17, 2010 144.12 145.74 143.86 144.81 2,130 +0.21(+0.15%)
Nov 16, 2010 150.31 150.31 143.44 144.60 6,706 -6.72(-4.44%)
Nov 15, 2010 152.64 154.01 150.58 151.32 4,707 -0.53(-0.35%)
Nov 12, 2010 151.58 154.65 151.47 151.85 9,694 -1.16(-0.76%)
Nov 11, 2010 156.08 156.08 152.43 153.01 5,483 -4.18(-2.66%)
Nov 10, 2010 157.03 158.56 155.60 157.19 5,810 +0.32(+0.20%)
Nov 09, 2010 152.90 157.29 152.80 156.87 8,079 +4.60(+3.02%)
Nov 08, 2010 150.42 152.59 149.31 152.27 3,205 +1.11(+0.73%)
Nov 05, 2010 149.89 152.69 148.62 151.16 3,658 +1.85(+1.24%)
Nov 04, 2010 147.09 149.78 145.45 149.31 15,123 +4.12(+2.84%)
Nov 03, 2010 145.45 145.45 142.80 145.18 8,566 +0.21(+0.15%)
Nov 02, 2010 144.76 146.72 142.27 144.97 12,672 +1.27(+0.88%)
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.