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

Spectrum Brands Holdings Inc (NY: SPB )

84.52 -0.78 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Sep 30, 2016 722.05 734.90 722.05 728.24 72,973 +7.14(+0.99%)
Sep 29, 2016 724.59 728.45 715.75 721.10 58,144 -2.12(-0.29%)
Sep 28, 2016 715.28 723.58 711.73 723.21 76,093 +6.45(+0.90%)
Sep 27, 2016 707.18 717.13 703.43 716.76 62,181 +10.53(+1.49%)
Sep 26, 2016 701.21 709.67 701.16 706.23 48,821 +2.43(+0.35%)
Sep 23, 2016 705.81 708.61 702.53 703.80 43,830 -4.18(-0.59%)
Sep 22, 2016 700.31 708.88 698.99 707.98 60,370 +13.49(+1.94%)
Sep 21, 2016 686.13 695.92 686.13 694.49 57,591 +7.46(+1.09%)
Sep 20, 2016 696.02 698.03 686.08 687.03 40,290 -4.76(-0.69%)
Sep 19, 2016 693.64 699.04 690.15 691.79 41,454 +2.91(+0.42%)
Sep 16, 2016 688.51 692.48 684.50 688.88 68,245 -0.05(-0.01%)
Sep 15, 2016 673.49 691.32 672.23 688.94 55,246 +16.29(+2.42%)
Sep 14, 2016 660.11 677.94 656.94 672.65 68,057 +13.22(+2.01%)
Sep 13, 2016 666.73 668.79 647.79 659.43 77,625 -13.17(-1.96%)
Sep 12, 2016 665.72 676.35 662.81 672.60 83,775 +5.29(+0.79%)
Sep 09, 2016 686.56 686.56 667.10 667.31 65,050 -22.43(-3.25%)
Sep 08, 2016 696.98 699.20 688.09 689.73 47,282 -10.47(-1.50%)
Sep 07, 2016 711.73 712.95 698.67 700.20 57,423 -11.37(-1.60%)
Sep 06, 2016 710.31 711.58 704.07 711.58 97,443 +5.77(+0.82%)
Sep 02, 2016 706.50 705.81 705.81 705.81 41,274 -0.05(-0.01%)
Sep 01, 2016 712.42 714.96 703.38 705.86 63,738 -3.91(-0.55%)
Aug 31, 2016 702.64 710.25 702.64 709.78 62,224 +7.14(+1.02%)
Aug 30, 2016 696.66 702.74 696.45 702.64 126,193 +4.13(+0.59%)
Aug 29, 2016 696.71 703.14 696.71 698.51 32,410 +0.42(+0.06%)
Aug 26, 2016 698.72 704.80 696.24 698.09 33,426 -2.17(-0.31%)
Aug 25, 2016 690.84 701.37 690.26 700.26 42,087 +8.62(+1.25%)
Aug 24, 2016 690.21 692.80 685.66 691.64 40,822 +1.32(+0.19%)
Aug 23, 2016 691.05 695.87 690.31 690.31 27,899 -0.37(-0.05%)
Aug 22, 2016 694.97 695.07 687.30 690.68 39,437 -4.34(-0.62%)
Aug 19, 2016 693.54 697.03 691.79 695.02 24,801 -1.59(-0.23%)
Aug 18, 2016 695.23 700.41 690.79 696.61 53,535 +2.70(+0.39%)
Aug 17, 2016 688.04 694.33 686.08 693.91 38,959 +4.65(+0.68%)
Aug 16, 2016 694.60 695.13 688.20 689.26 33,124 -5.50(-0.79%)
Aug 15, 2016 694.97 700.41 694.39 694.76 46,154 -2.33(-0.33%)
Aug 12, 2016 698.46 699.30 690.68 697.08 52,894 -2.38(-0.34%)
Aug 11, 2016 702.27 705.07 698.35 699.46 53,696 -2.80(-0.40%)
Aug 10, 2016 700.04 705.92 697.88 702.27 38,669 +1.22(+0.17%)
Aug 09, 2016 693.64 701.74 689.04 701.05 40,996 +10.10(+1.46%)
Aug 08, 2016 688.46 691.69 685.02 690.95 35,237 +5.45(+0.79%)
Aug 05, 2016 682.27 686.93 681.48 685.50 38,205 +3.75(+0.55%)
Aug 04, 2016 677.51 684.44 676.27 681.75 50,887 +3.44(+0.51%)
Aug 03, 2016 681.16 682.01 674.24 678.31 47,117 -3.44(-0.50%)
Aug 02, 2016 685.61 686.13 675.56 681.75 55,960 -1.53(-0.22%)
Aug 01, 2016 683.91 690.02 680.21 683.28 86,098 +2.22(+0.33%)
Jul 29, 2016 671.54 685.18 670.11 681.06 124,802 +11.58(+1.73%)
Jul 28, 2016 642.92 676.93 633.62 669.48 251,127 +42.74(+6.82%)
Jul 27, 2016 625.63 630.02 616.85 626.74 78,279 +0.26(+0.04%)
Jul 26, 2016 628.49 628.49 622.19 626.48 40,031 +0.90(+0.14%)
Jul 25, 2016 622.51 629.17 619.95 625.58 35,251 +1.38(+0.22%)
Jul 22, 2016 618.23 627.16 618.23 624.20 34,810 +6.77(+1.10%)
Jul 21, 2016 620.87 620.87 607.28 617.43 42,164 -5.87(-0.94%)
Jul 20, 2016 617.86 625.79 614.58 623.30 58,929 +4.97(+0.80%)
Jul 19, 2016 611.93 618.44 609.23 618.33 56,458 +3.65(+0.59%)
Jul 18, 2016 613.20 618.75 612.78 614.68 39,724 -0.05(-0.01%)
Jul 15, 2016 613.68 616.90 612.25 614.73 52,389 +1.27(+0.21%)
Jul 14, 2016 621.45 621.45 612.88 613.47 47,833 -6.29(-1.02%)
Jul 13, 2016 619.76 619.92 615.58 619.76 42,439 +1.27(+0.21%)
Jul 12, 2016 621.66 623.09 616.11 618.49 38,578 +0.48(+0.08%)
Jul 11, 2016 628.91 632.03 617.48 618.01 56,804 -8.25(-1.32%)
Jul 08, 2016 621.29 631.29 618.65 626.26 42,924 +7.62(+1.23%)
Jul 07, 2016 619.87 620.92 615.16 618.65 31,014 -0.58(-0.09%)
Jul 06, 2016 609.50 619.76 606.27 619.23 61,420 +9.20(+1.51%)
Jul 05, 2016 614.84 619.87 608.49 610.03 70,895 -8.78(-1.42%)
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.