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

Spectrum Brands Holdings Inc (NY: SPB )

92.33 +0.14 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 29, 2016 668.44 682.02 667.02 677.92 125,380 +11.53(+1.73%)
Jul 28, 2016 639.96 673.81 630.70 666.39 252,290 +42.54(+6.82%)
Jul 27, 2016 622.75 627.12 614.01 623.85 78,641 +0.26(+0.04%)
Jul 26, 2016 625.59 625.59 619.32 623.59 40,216 +0.90(+0.14%)
Jul 25, 2016 619.64 626.27 617.09 622.69 35,414 +1.37(+0.22%)
Jul 22, 2016 615.38 624.27 615.38 621.33 34,972 +6.74(+1.10%)
Jul 21, 2016 618.01 618.01 604.48 614.59 42,359 -5.84(-0.94%)
Jul 20, 2016 615.01 622.90 611.74 620.43 59,201 +4.95(+0.80%)
Jul 19, 2016 609.11 615.59 606.43 615.48 56,720 +3.63(+0.59%)
Jul 18, 2016 610.38 615.90 609.95 611.85 39,908 -0.05(-0.01%)
Jul 15, 2016 610.85 614.06 609.43 611.90 52,632 +1.26(+0.21%)
Jul 14, 2016 618.59 618.59 610.06 610.64 48,055 -6.26(-1.02%)
Jul 13, 2016 616.90 617.06 612.74 616.90 42,636 +1.26(+0.21%)
Jul 12, 2016 618.80 620.22 613.27 615.64 38,756 +0.47(+0.08%)
Jul 11, 2016 626.01 629.12 614.64 615.16 57,067 -8.21(-1.32%)
Jul 08, 2016 618.43 628.38 615.80 623.38 43,122 +7.58(+1.23%)
Jul 07, 2016 617.01 618.06 612.32 615.80 31,158 -0.58(-0.09%)
Jul 06, 2016 606.69 616.90 603.48 616.38 61,704 +9.16(+1.51%)
Jul 05, 2016 612.01 617.01 605.69 607.22 71,223 -8.74(-1.42%)
Jul 01, 2016 628.12 615.96 615.96 615.96 95,335 -12.16(-1.94%)
Jun 30, 2016 617.11 630.38 615.43 628.12 86,142 +11.06(+1.79%)
Jun 29, 2016 610.43 617.53 605.48 617.06 48,195 +13.95(+2.31%)
Jun 28, 2016 599.95 605.43 589.53 603.11 107,768 +14.90(+2.53%)
Jun 27, 2016 613.16 615.94 586.47 588.21 105,217 -28.43(-4.61%)
Jun 24, 2016 626.12 636.54 613.48 616.64 112,013 -28.06(-4.35%)
Jun 23, 2016 641.54 645.01 636.86 644.70 52,007 +11.69(+1.85%)
Jun 22, 2016 628.85 635.43 628.85 633.01 75,551 +5.42(+0.86%)
Jun 21, 2016 624.38 630.22 624.04 627.59 83,112 +3.21(+0.51%)
Jun 20, 2016 625.64 627.12 618.59 624.38 61,577 +6.79(+1.10%)
Jun 17, 2016 620.75 621.27 614.69 617.59 51,730 +2.47(+0.40%)
Jun 16, 2016 607.43 616.27 601.69 615.11 43,340 +6.11(+1.00%)
Jun 15, 2016 599.21 613.48 599.21 609.01 47,662 +12.69(+2.13%)
Jun 14, 2016 597.53 598.48 592.32 596.32 57,621 -3.32(-0.55%)
Jun 13, 2016 613.22 613.22 599.16 599.63 53,112 -15.06(-2.45%)
Jun 10, 2016 615.43 615.46 608.48 614.69 67,568 -3.79(-0.61%)
Jun 09, 2016 619.90 620.06 615.27 618.48 66,221 -2.89(-0.47%)
Jun 08, 2016 626.75 630.06 620.96 621.38 69,779 -4.95(-0.79%)
Jun 07, 2016 623.43 629.33 618.96 626.33 47,553 +2.58(+0.41%)
Jun 06, 2016 620.43 625.80 614.74 623.75 70,895 +2.53(+0.41%)
Jun 03, 2016 621.90 624.96 618.38 621.22 32,141 -1.05(-0.17%)
Jun 02, 2016 620.80 623.33 615.90 622.27 42,204 +0.32(+0.05%)
Jun 01, 2016 612.74 623.22 611.43 621.96 60,916 +8.27(+1.35%)
May 31, 2016 615.64 620.09 612.85 613.69 30,928 -2.26(-0.37%)
May 27, 2016 616.48 615.96 615.96 615.96 34,988 -1.79(-0.29%)
May 26, 2016 618.90 622.27 613.85 617.75 30,014 +0.42(+0.07%)
May 25, 2016 618.32 622.17 616.17 617.32 42,907 -0.21(-0.03%)
May 24, 2016 616.53 621.80 615.32 617.53 33,062 +1.58(+0.26%)
May 23, 2016 621.33 621.33 615.01 615.96 29,633 -6.05(-0.97%)
May 20, 2016 620.96 623.30 618.27 622.01 37,401 +1.95(+0.31%)
May 19, 2016 611.06 620.53 608.90 620.06 58,539 +8.16(+1.33%)
May 18, 2016 614.48 614.74 605.43 611.90 30,640 -2.90(-0.47%)
May 17, 2016 621.38 625.96 612.82 614.80 55,526 -5.53(-0.89%)
May 16, 2016 616.53 621.22 614.64 620.33 43,842 +4.11(+0.67%)
May 13, 2016 616.22 620.90 611.22 616.22 49,998 -3.58(-0.58%)
May 12, 2016 624.27 625.80 615.38 619.80 56,893 -1.68(-0.27%)
May 11, 2016 615.96 624.90 614.43 621.48 79,169 +2.90(+0.47%)
May 10, 2016 606.85 619.48 603.58 618.59 92,164 +14.21(+2.35%)
May 09, 2016 611.59 616.53 601.37 604.37 61,225 -5.05(-0.83%)
May 06, 2016 599.95 609.48 597.48 609.43 147,130 +8.85(+1.47%)
May 05, 2016 602.79 604.11 598.16 600.58 68,717 -0.95(-0.16%)
May 04, 2016 597.90 602.11 596.26 601.53 47,775 +1.42(+0.24%)
May 03, 2016 599.53 602.64 595.17 600.11 66,259 -1.74(-0.29%)
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.