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 30, 2015 477.13 477.87 471.42 474.28 83,248 -4.34(-0.91%)
Jan 29, 2015 478.83 482.32 475.97 478.61 76,682 +2.27(+0.48%)
Jan 28, 2015 489.30 489.67 476.24 476.34 62,364 -10.53(-2.16%)
Jan 27, 2015 492.68 494.06 483.16 486.87 50,287 -8.88(-1.79%)
Jan 26, 2015 498.13 499.48 493.42 495.75 28,517 -1.06(-0.21%)
Jan 23, 2015 509.13 509.13 495.01 496.81 59,814 -13.80(-2.70%)
Jan 22, 2015 500.14 510.61 494.59 510.61 70,597 +12.85(+2.58%)
Jan 21, 2015 496.75 501.62 494.20 497.76 40,607 +0.00(+0.00%)
Jan 20, 2015 500.77 503.17 492.42 497.76 46,223 -0.90(-0.18%)
Jan 16, 2015 490.51 499.40 490.51 498.66 54,940 +5.66(+1.15%)
Jan 15, 2015 516.43 516.59 490.41 493.00 91,244 -23.43(-4.54%)
Jan 14, 2015 510.93 517.17 509.55 516.43 36,176 +0.85(+0.16%)
Jan 13, 2015 515.42 522.67 509.71 515.58 49,206 +2.75(+0.54%)
Jan 12, 2015 509.66 512.83 506.01 512.83 56,597 +3.12(+0.61%)
Jan 09, 2015 505.48 511.62 500.40 509.71 69,965 +5.55(+1.10%)
Jan 08, 2015 503.52 509.45 502.36 504.16 68,529 +5.02(+1.01%)
Jan 07, 2015 497.23 503.89 495.01 499.13 58,284 +6.66(+1.35%)
Jan 06, 2015 498.50 500.40 488.90 492.47 112,718 -3.38(-0.68%)
Jan 05, 2015 485.23 499.03 478.61 495.86 87,455 -1.96(-0.39%)
Jan 02, 2015 505.27 508.32 494.00 497.81 69,664 -8.20(-1.62%)
Dec 31, 2014 510.08 506.01 506.01 506.01 45,021 -2.43(-0.48%)
Dec 30, 2014 511.67 515.58 505.43 508.44 46,668 -3.65(-0.71%)
Dec 29, 2014 513.84 517.86 510.72 512.09 39,856 -3.44(-0.67%)
Dec 26, 2014 513.94 517.17 511.72 515.53 17,065 +1.75(+0.34%)
Dec 24, 2014 516.85 513.78 513.78 513.78 12,763 -2.59(-0.50%)
Dec 23, 2014 514.84 520.18 510.89 516.38 47,015 +4.55(+0.89%)
Dec 22, 2014 512.46 514.52 507.08 511.83 42,495 +0.21(+0.04%)
Dec 19, 2014 505.59 511.77 501.14 511.62 64,958 +5.50(+1.09%)
Dec 18, 2014 510.19 510.19 498.55 506.12 88,942 +4.18(+0.83%)
Dec 17, 2014 497.97 505.00 493.42 501.94 45,492 +5.18(+1.04%)
Dec 16, 2014 493.58 504.19 491.84 496.75 75,284 +2.64(+0.54%)
Dec 15, 2014 501.57 503.58 493.48 494.11 53,474 -5.02(-1.01%)
Dec 12, 2014 496.75 502.62 493.74 499.13 50,705 +0.90(+0.18%)
Dec 11, 2014 491.84 503.10 491.62 498.24 58,829 +6.93(+1.41%)
Dec 10, 2014 493.53 496.91 491.10 491.31 57,216 -2.86(-0.58%)
Dec 09, 2014 486.76 501.67 484.91 494.16 126,404 +1.00(+0.20%)
Dec 08, 2014 499.16 504.79 492.95 493.16 94,905 -8.25(-1.65%)
Dec 05, 2014 494.48 502.36 492.37 501.41 82,783 +6.56(+1.33%)
Dec 04, 2014 488.08 498.76 486.76 494.85 88,384 +8.83(+1.82%)
Dec 03, 2014 480.99 490.94 479.62 486.02 148,090 +1.00(+0.21%)
Dec 02, 2014 483.85 490.46 483.85 485.01 97,697 -0.05(-0.01%)
Dec 01, 2014 486.55 491.84 470.79 485.07 159,860 -1.32(-0.27%)
Nov 28, 2014 464.39 488.19 462.22 486.39 62,533 +10.47(+2.20%)
Nov 26, 2014 477.08 475.92 475.92 475.92 154,408 +1.27(+0.27%)
Nov 25, 2014 476.76 480.58 473.91 474.65 115,617 -1.11(-0.23%)
Nov 24, 2014 475.92 479.36 474.01 475.76 224,821 +0.37(+0.08%)
Nov 21, 2014 486.18 486.18 474.12 475.39 108,223 -1.43(-0.30%)
Nov 20, 2014 470.52 483.21 463.38 476.82 115,557 -6.56(-1.36%)
Nov 19, 2014 479.20 484.22 476.82 483.37 47,925 +4.87(+1.02%)
Nov 18, 2014 479.99 483.59 476.76 478.51 36,128 +1.00(+0.21%)
Nov 17, 2014 480.31 481.13 476.18 477.50 32,291 -4.23(-0.88%)
Nov 14, 2014 477.98 483.85 476.39 481.74 30,968 +2.54(+0.53%)
Nov 13, 2014 480.73 487.71 477.71 479.20 67,173 +0.95(+0.20%)
Nov 12, 2014 478.40 480.29 477.03 478.24 45,613 -0.53(-0.11%)
Nov 11, 2014 481.52 482.44 478.72 478.77 28,740 -1.80(-0.37%)
Nov 10, 2014 480.20 485.54 476.13 480.57 25,757 +1.96(+0.41%)
Nov 07, 2014 480.41 483.48 477.08 478.61 23,446 -2.59(-0.54%)
Nov 06, 2014 478.40 483.48 478.40 481.21 29,188 +1.75(+0.36%)
Nov 05, 2014 481.89 485.23 477.35 479.46 22,552 -0.85(-0.18%)
Nov 04, 2014 483.59 485.01 477.24 480.31 30,097 -3.75(-0.78%)
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.