Skip to main content

Spectrum Brands Holdings Inc (NY: SPB )

89.01 +0.10 (+0.11%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 408.73 412.27 405.67 411.85 30,047 +4.07(+1.00%)
May 29, 2014 406.19 408.04 405.03 407.78 23,330 +0.74(+0.18%)
May 28, 2014 407.09 408.31 405.40 407.04 27,574 -0.11(-0.03%)
May 27, 2014 402.54 408.20 400.48 407.14 24,508 +5.13(+1.28%)
May 23, 2014 400.48 402.01 402.01 402.01 19,115 +3.73(+0.94%)
May 22, 2014 396.67 400.00 395.93 398.28 11,270 +1.35(+0.34%)
May 21, 2014 398.20 401.23 393.97 396.94 38,759 -1.06(-0.27%)
May 20, 2014 398.47 399.31 394.40 397.99 42,395 -0.95(-0.24%)
May 19, 2014 394.24 402.44 393.44 398.94 46,956 +3.38(+0.86%)
May 16, 2014 391.65 395.61 390.32 395.56 33,413 +1.27(+0.32%)
May 15, 2014 393.97 397.90 391.12 394.29 52,539 -1.85(-0.47%)
May 14, 2014 388.37 402.12 386.62 396.14 76,650 +10.47(+2.72%)
May 13, 2014 388.16 388.74 384.14 385.67 46,751 -3.60(-0.92%)
May 12, 2014 392.81 395.03 388.05 389.27 43,476 -0.53(-0.14%)
May 09, 2014 385.19 390.22 384.30 389.80 33,212 +1.69(+0.44%)
May 08, 2014 396.41 399.42 386.15 388.10 61,274 -8.51(-2.15%)
May 07, 2014 392.18 405.35 376.21 396.62 81,424 -3.97(-0.99%)
May 06, 2014 404.98 404.98 399.42 400.58 36,235 -6.50(-1.60%)
May 05, 2014 407.83 412.49 403.02 407.09 24,154 -4.13(-1.00%)
May 02, 2014 407.51 413.65 406.98 411.22 47,638 +5.61(+1.38%)
May 01, 2014 404.66 409.74 401.48 405.61 73,790 -0.74(-0.18%)
Apr 30, 2014 401.27 414.02 401.27 406.35 72,883 +5.50(+1.37%)
Apr 29, 2014 403.33 405.73 400.06 400.85 17,551 -0.11(-0.03%)
Apr 28, 2014 404.18 406.19 398.10 400.95 47,594 -2.27(-0.56%)
Apr 25, 2014 411.90 414.50 401.96 403.23 17,310 -9.26(-2.24%)
Apr 24, 2014 412.01 413.85 408.04 412.49 20,509 +1.85(+0.45%)
Apr 23, 2014 411.43 413.12 408.04 410.63 22,215 -0.53(-0.13%)
Apr 22, 2014 406.24 413.97 406.24 411.16 18,331 +4.50(+1.11%)
Apr 21, 2014 405.87 408.68 404.02 406.67 23,904 -0.16(-0.04%)
Apr 17, 2014 402.91 406.83 406.83 406.83 25,921 +2.27(+0.56%)
Apr 16, 2014 406.24 408.25 403.07 404.55 42,691 -0.21(-0.05%)
Apr 15, 2014 403.33 409.13 395.56 404.76 49,532 +1.53(+0.38%)
Apr 14, 2014 411.27 411.27 399.47 403.23 24,175 -2.96(-0.73%)
Apr 11, 2014 413.23 416.29 401.32 406.19 62,877 -9.26(-2.23%)
Apr 10, 2014 413.86 427.03 412.22 415.45 65,896 +1.64(+0.40%)
Apr 09, 2014 412.22 418.46 409.90 413.81 14,327 +1.69(+0.41%)
Apr 08, 2014 413.33 415.79 410.32 412.12 25,185 -1.90(-0.46%)
Apr 07, 2014 415.87 418.14 413.17 414.02 42,860 -3.49(-0.84%)
Apr 04, 2014 428.19 428.19 415.66 417.51 34,758 -8.25(-1.94%)
Apr 03, 2014 430.15 431.00 424.60 425.76 23,777 -2.17(-0.51%)
Apr 02, 2014 421.85 428.40 420.58 427.93 22,974 +6.66(+1.58%)
Apr 01, 2014 421.69 423.12 415.66 421.26 46,572 -0.26(-0.06%)
Mar 31, 2014 407.99 422.38 403.76 421.53 33,894 +16.98(+4.20%)
Mar 28, 2014 406.35 408.64 402.33 404.55 32,358 -2.33(-0.57%)
Mar 27, 2014 412.01 412.01 405.13 406.88 25,226 -4.87(-1.18%)
Mar 26, 2014 413.49 416.40 411.53 411.74 22,977 +0.37(+0.09%)
Mar 25, 2014 416.29 416.95 409.63 411.37 20,628 -1.38(-0.33%)
Mar 24, 2014 415.66 418.94 412.49 412.75 30,995 -1.69(-0.41%)
Mar 21, 2014 419.20 420.58 413.01 414.44 39,370 -4.18(-1.00%)
Mar 20, 2014 421.58 422.43 417.30 418.62 17,375 -3.17(-0.75%)
Mar 19, 2014 422.00 422.06 418.25 421.79 33,129 -0.05(-0.01%)
Mar 18, 2014 417.99 423.12 415.38 421.85 26,640 +4.60(+1.10%)
Mar 17, 2014 421.74 422.48 415.71 417.25 32,816 -0.48(-0.11%)
Mar 14, 2014 414.81 418.25 411.74 417.72 25,865 +2.70(+0.65%)
Mar 13, 2014 413.97 422.16 412.75 415.02 78,418 +2.43(+0.59%)
Mar 12, 2014 408.89 414.81 408.41 412.59 29,490 +2.80(+0.68%)
Mar 11, 2014 413.12 417.25 408.10 409.79 31,461 -3.70(-0.90%)
Mar 10, 2014 412.54 413.60 409.36 413.49 41,143 +0.95(+0.23%)
Mar 07, 2014 413.28 414.07 409.68 412.54 22,318 +1.90(+0.46%)
Mar 06, 2014 412.43 413.65 409.31 410.63 20,345 +0.16(+0.04%)
Mar 05, 2014 412.59 413.75 407.09 410.48 29,844 -2.96(-0.72%)
Mar 04, 2014 411.69 417.03 409.21 413.44 46,343 +5.71(+1.40%)
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.