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

Spectrum Brands Holdings Inc (NY: SPB )

81.19 +0.68 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
May 24, 2011 184.47 184.47 179.49 180.60 18,023 -3.60(-1.95%)
May 23, 2011 180.71 186.32 179.60 184.20 24,958 +0.90(+0.49%)
May 20, 2011 183.62 186.05 183.14 183.30 38,363 -1.27(-0.69%)
May 19, 2011 186.00 186.74 183.20 184.57 30,850 +0.32(+0.17%)
May 18, 2011 183.46 185.52 181.87 184.25 47,054 +1.22(+0.66%)
May 17, 2011 177.43 185.73 177.43 183.04 118,931 +5.13(+2.88%)
May 16, 2011 179.97 180.13 177.59 177.91 22,727 -2.91(-1.61%)
May 13, 2011 182.30 183.35 180.76 180.82 27,772 -1.90(-1.04%)
May 12, 2011 184.31 185.36 181.66 182.72 55,420 -2.12(-1.14%)
May 11, 2011 182.46 189.07 181.40 184.84 160,857 +4.02(+2.22%)
May 10, 2011 177.11 180.87 174.89 180.82 41,044 +4.76(+2.70%)
May 09, 2011 178.49 178.49 175.42 176.06 21,917 -2.80(-1.57%)
May 06, 2011 178.28 180.39 175.32 178.86 194,390 +1.96(+1.11%)
May 05, 2011 175.42 180.82 173.73 176.90 30,412 +0.63(+0.36%)
May 04, 2011 175.16 178.44 173.41 176.27 28,634 +1.06(+0.60%)
May 03, 2011 175.05 175.79 172.72 175.21 43,649 -0.37(-0.21%)
May 02, 2011 175.90 176.00 175.26 175.58 71,756 +3.70(+2.15%)
Apr 29, 2011 168.71 172.19 168.49 171.88 117,684 +3.38(+2.01%)
Apr 28, 2011 164.95 169.44 164.74 168.49 74,972 +2.70(+1.63%)
Apr 27, 2011 165.53 166.17 163.84 165.80 23,964 +0.42(+0.26%)
Apr 26, 2011 160.24 165.64 159.82 165.37 165,293 +4.81(+3.00%)
Apr 25, 2011 159.29 160.77 158.97 160.56 34,741 +0.48(+0.30%)
Apr 21, 2011 159.08 160.61 157.02 160.09 20,352 +1.32(+0.83%)
Apr 20, 2011 158.66 160.77 156.70 158.76 44,259 +1.11(+0.70%)
Apr 19, 2011 156.38 157.71 155.01 157.65 49,874 +1.85(+1.19%)
Apr 18, 2011 153.69 156.59 152.52 155.80 29,050 +0.16(+0.10%)
Apr 15, 2011 152.63 155.96 151.78 155.64 38,792 +2.75(+1.80%)
Apr 14, 2011 148.13 153.90 148.13 152.89 39,272 +3.54(+2.37%)
Apr 13, 2011 148.87 149.46 147.76 149.35 20,130 +0.95(+0.64%)
Apr 12, 2011 148.08 150.35 147.87 148.40 32,007 -0.32(-0.21%)
Apr 11, 2011 148.24 148.98 147.71 148.71 28,871 +0.58(+0.39%)
Apr 08, 2011 149.03 149.03 146.71 148.13 19,152 +0.05(+0.04%)
Apr 07, 2011 147.23 149.61 146.12 148.08 9,813 +0.21(+0.14%)
Apr 06, 2011 148.19 150.72 145.81 147.87 10,143 +0.79(+0.54%)
Apr 05, 2011 146.07 149.08 145.65 147.07 12,397 +0.11(+0.07%)
Apr 04, 2011 147.18 148.29 145.49 146.97 7,284 -0.26(-0.18%)
Apr 01, 2011 147.76 148.93 146.81 147.23 30,151 +0.42(+0.29%)
Mar 31, 2011 145.86 148.56 145.86 146.81 24,302 +0.37(+0.25%)
Mar 30, 2011 143.48 147.87 142.74 146.44 23,869 +2.96(+2.06%)
Mar 29, 2011 138.56 144.01 138.56 143.48 25,736 +4.87(+3.51%)
Mar 28, 2011 141.15 141.15 138.56 138.61 12,624 -1.85(-1.32%)
Mar 25, 2011 139.62 140.86 137.66 140.46 9,970 +1.43(+1.03%)
Mar 24, 2011 139.78 139.88 138.03 139.04 9,867 -0.05(-0.04%)
Mar 23, 2011 137.03 140.09 134.91 139.09 17,434 +1.43(+1.04%)
Mar 22, 2011 139.30 139.67 137.03 137.66 26,283 -1.96(-1.40%)
Mar 21, 2011 139.51 140.31 138.98 139.62 23,524 -0.85(-0.60%)
Mar 18, 2011 139.51 140.57 137.29 140.46 30,387 +1.75(+1.26%)
Mar 17, 2011 140.99 141.63 138.56 138.72 35,974 -1.53(-1.09%)
Mar 16, 2011 143.90 145.06 140.20 140.25 22,124 -4.28(-2.96%)
Mar 15, 2011 144.22 145.38 143.43 144.54 15,313 -0.85(-0.58%)
Mar 14, 2011 145.86 146.12 143.64 145.38 10,204 -1.75(-1.19%)
Mar 11, 2011 143.11 148.61 140.15 147.13 24,754 +3.65(+2.54%)
Mar 10, 2011 146.07 146.07 142.26 143.48 67,508 -3.07(-2.09%)
Mar 09, 2011 146.39 147.66 145.81 146.55 24,706 -1.06(-0.72%)
Mar 08, 2011 144.06 147.92 143.16 147.60 29,906 +3.44(+2.38%)
Mar 07, 2011 147.44 147.92 138.03 144.17 106,029 -2.75(-1.87%)
Mar 04, 2011 148.71 148.71 145.01 146.92 29,195 -0.21(-0.14%)
Mar 03, 2011 149.03 149.08 144.75 147.13 18,206 -0.42(-0.29%)
Mar 02, 2011 147.23 148.61 143.82 147.55 23,512 +0.79(+0.54%)
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.