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 UNCHANGED
Streaming Delayed 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 (%)
May 31, 2017 704.49 712.21 702.32 711.05 102,593 +8.51(+1.21%)
May 30, 2017 699.84 704.12 696.45 702.53 43,781 +4.39(+0.63%)
May 26, 2017 699.04 703.03 694.34 698.14 75,597 -3.75(-0.53%)
May 25, 2017 704.59 708.09 700.79 701.90 79,525 -2.12(-0.30%)
May 24, 2017 690.69 705.49 686.40 704.01 145,664 +17.61(+2.57%)
May 23, 2017 687.51 691.21 684.55 686.40 59,757 -1.11(-0.16%)
May 22, 2017 685.66 691.69 682.81 687.51 46,788 -0.27(-0.04%)
May 19, 2017 684.76 697.35 684.76 687.78 63,516 +3.60(+0.53%)
May 18, 2017 674.82 689.68 667.10 684.18 113,508 +8.88(+1.32%)
May 17, 2017 680.37 688.36 674.29 675.30 72,850 -8.88(-1.30%)
May 16, 2017 694.86 695.13 680.90 684.18 141,646 -8.04(-1.16%)
May 15, 2017 684.29 694.18 684.29 692.22 116,793 +8.14(+1.19%)
May 12, 2017 682.43 685.87 678.68 684.08 96,302 -3.70(-0.54%)
May 11, 2017 678.52 690.26 669.95 687.78 122,123 +9.10(+1.34%)
May 10, 2017 674.24 679.63 661.02 678.68 199,230 +9.04(+1.35%)
May 09, 2017 675.98 679.37 664.77 669.64 118,723 -7.30(-1.08%)
May 08, 2017 684.82 690.95 675.83 676.93 63,593 -8.67(-1.27%)
May 05, 2017 683.49 693.22 678.95 685.61 76,305 +1.27(+0.19%)
May 04, 2017 680.74 684.76 674.61 684.34 109,434 +3.38(+0.50%)
May 03, 2017 693.38 694.62 674.29 680.96 193,705 -16.24(-2.33%)
May 02, 2017 729.29 738.81 690.87 697.19 329,558 -60.34(-7.97%)
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.