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

Spectrum Brands Holdings Inc (NY: SPB )

79.68 -1.51 (-1.86%)
Streaming Delayed Price Updated: 9:56 AM EDT, Apr 25, 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 29, 2015 518.48 518.74 508.80 511.18 97,072 -7.56(-1.46%)
May 28, 2015 514.99 519.11 513.29 518.74 51,448 +4.02(+0.78%)
May 27, 2015 516.10 517.47 512.29 514.72 69,791 +0.74(+0.14%)
May 26, 2015 512.39 514.09 510.17 513.98 91,736 +1.22(+0.24%)
May 22, 2015 510.38 512.76 512.76 512.76 89,488 +3.81(+0.75%)
May 21, 2015 505.68 511.18 503.98 508.95 74,197 +1.59(+0.31%)
May 20, 2015 509.70 511.71 504.51 507.37 89,636 -1.90(-0.37%)
May 19, 2015 504.57 510.12 502.40 509.27 95,128 +4.02(+0.80%)
May 18, 2015 495.05 506.68 495.05 505.25 117,769 +10.79(+2.18%)
May 15, 2015 492.88 498.32 491.18 494.46 116,982 -3.33(-0.67%)
May 14, 2015 503.51 504.04 497.16 497.80 348,479 +2.59(+0.52%)
May 13, 2015 484.31 496.47 483.09 495.20 129,542 +11.26(+2.33%)
May 12, 2015 476.64 484.47 470.24 483.94 104,054 +2.91(+0.60%)
May 11, 2015 481.98 483.67 478.44 481.03 38,667 -2.12(-0.44%)
May 08, 2015 483.99 486.40 479.76 483.14 34,558 -0.85(-0.18%)
May 07, 2015 484.31 487.54 482.09 483.99 40,931 -2.70(-0.55%)
May 06, 2015 487.90 488.33 482.72 486.69 111,934 -0.79(-0.16%)
May 05, 2015 487.96 489.33 485.42 487.48 70,530 -2.06(-0.42%)
May 04, 2015 490.81 492.45 488.06 489.55 68,906 -2.38(-0.48%)
May 01, 2015 483.83 492.14 482.99 491.93 45,615 +8.36(+1.73%)
Apr 30, 2015 489.23 489.23 479.76 483.57 82,154 -5.45(-1.11%)
Apr 29, 2015 476.06 496.74 476.00 489.02 93,721 +23.17(+4.97%)
Apr 28, 2015 462.20 466.59 462.04 465.85 27,580 +2.59(+0.56%)
Apr 27, 2015 464.53 466.43 461.67 463.26 27,359 -0.58(-0.13%)
Apr 24, 2015 464.21 465.16 461.41 463.84 58,053 +0.79(+0.17%)
Apr 23, 2015 461.73 464.95 461.57 463.05 29,301 +0.26(+0.06%)
Apr 22, 2015 462.52 464.11 461.09 462.78 24,301 +1.11(+0.24%)
Apr 21, 2015 465.96 466.17 458.66 461.67 41,197 -0.58(-0.13%)
Apr 20, 2015 462.89 464.05 459.77 462.25 30,057 +2.65(+0.58%)
Apr 17, 2015 463.37 465.22 458.45 459.61 32,679 -7.04(-1.51%)
Apr 16, 2015 464.26 466.75 462.73 466.64 29,154 +2.43(+0.52%)
Apr 15, 2015 464.48 468.81 462.04 464.21 25,683 +1.22(+0.26%)
Apr 14, 2015 462.41 465.53 459.61 462.99 37,770 -0.85(-0.18%)
Apr 13, 2015 464.26 467.70 461.99 463.84 31,391 +1.06(+0.23%)
Apr 10, 2015 463.74 467.17 461.41 462.78 26,787 -0.58(-0.13%)
Apr 09, 2015 466.54 468.87 461.20 463.37 24,396 -2.54(-0.54%)
Apr 08, 2015 469.45 472.25 462.84 465.90 54,344 -2.64(-0.56%)
Apr 07, 2015 462.89 471.67 460.51 468.55 76,742 +5.13(+1.11%)
Apr 06, 2015 464.90 464.90 454.95 463.42 341,709 -3.28(-0.70%)
Apr 02, 2015 462.41 466.70 466.70 466.70 148,668 -4.65(-0.99%)
Apr 01, 2015 474.26 475.69 463.77 471.35 90,748 -2.33(-0.49%)
Mar 31, 2015 478.70 481.66 472.04 473.68 67,361 -7.41(-1.54%)
Mar 30, 2015 479.92 483.99 477.96 481.08 54,963 +5.24(+1.10%)
Mar 27, 2015 479.55 482.88 475.48 475.85 43,941 -3.86(-0.80%)
Mar 26, 2015 478.65 484.68 476.32 479.71 41,682 -3.81(-0.79%)
Mar 25, 2015 496.00 498.30 480.34 483.52 41,317 -12.75(-2.57%)
Mar 24, 2015 494.31 498.69 492.08 496.26 51,061 +2.80(+0.57%)
Mar 23, 2015 495.15 496.95 492.30 493.46 20,491 -0.16(-0.03%)
Mar 20, 2015 497.16 497.16 489.33 493.62 30,881 +0.11(+0.02%)
Mar 19, 2015 489.12 493.67 488.43 493.51 45,805 +4.39(+0.90%)
Mar 18, 2015 483.62 490.55 479.28 489.12 32,658 +6.40(+1.33%)
Mar 17, 2015 483.89 485.90 479.44 482.72 50,159 -4.60(-0.94%)
Mar 16, 2015 484.47 493.41 478.54 487.32 63,795 +1.69(+0.35%)
Mar 13, 2015 491.82 495.31 484.42 485.63 45,065 -8.04(-1.63%)
Mar 12, 2015 488.22 495.05 487.17 493.67 29,694 +5.50(+1.13%)
Mar 11, 2015 488.06 488.75 483.30 488.17 55,913 +1.59(+0.33%)
Mar 10, 2015 490.92 491.18 486.53 486.58 37,405 -7.46(-1.51%)
Mar 09, 2015 494.99 497.11 490.50 494.04 30,064 +1.11(+0.23%)
Mar 06, 2015 498.17 506.26 490.44 492.93 50,536 -6.93(-1.39%)
Mar 05, 2015 504.78 505.04 497.27 499.86 47,285 -2.27(-0.45%)
Mar 04, 2015 501.34 501.66 494.73 502.13 46,469 +0.48(+0.09%)
Mar 03, 2015 502.45 502.45 497.95 501.66 36,156 -1.00(-0.20%)
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.