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 (%)
Jul 31, 2018 75.52 75.94 73.82 74.85 713,736 -0.35(-0.47%)
Jul 30, 2018 74.76 76.25 74.14 75.21 1,078,353 +0.39(+0.52%)
Jul 27, 2018 73.83 75.28 73.83 74.82 1,029,243 -363.87(-82.94%)
Jul 13, 2018 438.69 438.69 438.69 0 -6.61(-1.48%)
Jul 12, 2018 449.47 450.00 440.59 445.30 54,075 -3.70(-0.82%)
Jul 11, 2018 453.23 459.31 439.27 449.00 112,987 -6.56(-1.44%)
Jul 10, 2018 459.68 464.12 452.38 455.56 54,688 -4.28(-0.93%)
Jul 09, 2018 461.48 468.62 459.10 459.84 85,720 +0.48(+0.10%)
Jul 06, 2018 456.24 460.10 454.92 459.36 36,827 +4.07(+0.89%)
Jul 05, 2018 447.83 457.46 445.56 455.29 80,445 +7.46(+1.67%)
Jul 03, 2018 447.83 447.83 447.83 0 +17.35(+4.03%)
Jul 02, 2018 427.79 433.56 425.25 430.49 57,957 -1.16(-0.27%)
Jun 29, 2018 443.07 430.96 431.65 112,610 -7.19(-1.64%)
Jun 28, 2018 447.99 447.99 437.15 438.84 68,192 -9.31(-2.08%)
Jun 27, 2018 445.45 450.80 440.96 448.15 152,722 +2.33(+0.52%)
Jun 26, 2018 435.46 446.09 428.27 445.82 60,015 +11.37(+2.62%)
Jun 25, 2018 439.53 443.29 432.18 434.45 103,943 -6.35(-1.44%)
Jun 22, 2018 434.51 441.75 433.66 440.80 227,283 +8.73(+2.02%)
Jun 21, 2018 436.04 438.53 429.38 432.07 101,513 -3.23(-0.74%)
Jun 20, 2018 432.87 436.73 426.52 435.30 74,430 +3.07(+0.71%)
Jun 19, 2018 422.66 435.30 420.97 432.23 62,956 +8.20(+1.93%)
Jun 18, 2018 413.99 424.62 411.40 424.04 57,779 +8.88(+2.14%)
Jun 15, 2018 418.01 418.01 415.15 122,520 -2.86(-0.68%)
Jun 14, 2018 425.15 426.42 417.37 418.01 103,440 -4.39(-1.04%)
Jun 13, 2018 432.39 433.34 417.95 422.40 100,247 -8.78(-2.04%)
Jun 12, 2018 426.42 433.19 424.14 431.18 58,887 +5.45(+1.28%)
Jun 11, 2018 432.60 437.26 422.45 425.73 82,729 -5.34(-1.24%)
Jun 08, 2018 425.68 432.87 423.96 431.07 81,846 +3.65(+0.85%)
Jun 07, 2018 433.24 435.30 425.31 427.42 109,329 -3.60(-0.83%)
Jun 06, 2018 432.55 431.02 99,251 +5.24(+1.23%)
Jun 05, 2018 434.98 437.20 423.93 425.78 129,024 -8.36(-1.92%)
Jun 04, 2018 432.02 437.57 427.79 434.14 54,090 +2.01(+0.47%)
Jun 01, 2018 422.77 435.22 419.91 432.13 77,914 +10.68(+2.53%)
May 31, 2018 438.32 439.82 413.19 421.44 510,730 -19.41(-4.40%)
May 30, 2018 432.44 446.14 431.39 440.85 247,564 +8.25(+1.91%)
May 29, 2018 421.34 433.03 421.18 432.60 137,535 +8.14(+1.92%)
May 25, 2018 424.46 424.46 424.46 0 +4.02(+0.96%)
May 24, 2018 410.50 424.56 404.57 420.44 125,394 +9.68(+2.36%)
May 23, 2018 418.48 420.44 403.25 410.76 141,611 -7.72(-1.84%)
May 22, 2018 419.91 430.12 417.48 418.48 95,047 +0.42(+0.10%)
May 21, 2018 412.51 422.34 407.91 418.06 99,423 +7.62(+1.86%)
May 18, 2018 418.01 418.01 398.60 410.44 229,133 -6.03(-1.45%)
May 17, 2018 401.77 416.47 396.69 416.47 193,486 +16.66(+4.17%)
May 16, 2018 390.40 401.03 387.60 399.81 136,222 +8.46(+2.16%)
May 15, 2018 393.94 393.94 378.19 391.35 315,928 -6.19(-1.56%)
May 14, 2018 394.31 399.18 392.44 397.54 82,303 +3.60(+0.91%)
May 11, 2018 390.77 396.11 386.38 393.94 157,057 +4.02(+1.03%)
May 10, 2018 385.54 393.52 382.63 389.93 216,157 +4.44(+1.15%)
May 09, 2018 377.71 385.69 373.53 385.48 82,155 +6.29(+1.66%)
May 08, 2018 394.31 394.31 377.92 379.19 176,758 -11.90(-3.04%)
May 07, 2018 390.56 392.41 386.12 391.09 129,343 +1.00(+0.26%)
May 04, 2018 382.73 390.35 376.39 390.08 278,629 +4.50(+1.17%)
May 03, 2018 388.76 390.77 376.12 385.59 151,305 -5.50(-1.41%)
May 02, 2018 396.27 397.33 387.39 391.09 131,982 -5.71(-1.44%)
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.