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

Spectrum Brands Holdings Inc (NY: SPB )

82.57 +2.24 (+2.79%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2014 444.40 446.30 435.46 441.07 56,751 -5.92(-1.33%)
Jul 30, 2014 432.55 459.30 428.37 446.99 88,621 +15.23(+3.53%)
Jul 29, 2014 436.68 438.16 430.75 431.76 61,735 -3.81(-0.87%)
Jul 28, 2014 438.21 439.90 434.08 435.57 44,663 -2.54(-0.58%)
Jul 25, 2014 441.75 441.86 437.47 438.10 40,781 -4.60(-1.04%)
Jul 24, 2014 441.65 447.68 439.40 442.70 28,739 +1.69(+0.38%)
Jul 23, 2014 439.64 441.44 435.83 441.01 22,446 +1.00(+0.23%)
Jul 22, 2014 439.48 444.35 438.42 440.01 47,538 +2.06(+0.47%)
Jul 21, 2014 439.95 440.72 435.72 437.94 32,716 -4.76(-1.08%)
Jul 18, 2014 442.55 444.45 439.71 442.70 39,278 +0.90(+0.20%)
Jul 17, 2014 442.86 445.06 441.22 441.81 27,523 -4.76(-1.07%)
Jul 16, 2014 448.68 450.65 444.56 446.57 30,105 +1.38(+0.31%)
Jul 15, 2014 448.52 450.37 443.87 445.19 36,205 -2.54(-0.57%)
Jul 14, 2014 451.64 455.03 447.36 447.73 21,271 -2.12(-0.47%)
Jul 11, 2014 452.91 453.07 447.78 449.85 76,231 -4.44(-0.98%)
Jul 10, 2014 445.19 456.08 444.29 454.29 51,962 +2.64(+0.59%)
Jul 09, 2014 451.32 454.29 448.89 451.64 39,785 +0.05(+0.01%)
Jul 08, 2014 454.82 457.41 446.41 451.59 100,177 -5.39(-1.18%)
Jul 07, 2014 465.55 465.71 455.50 456.98 64,602 -9.41(-2.02%)
Jul 03, 2014 461.85 466.40 466.40 466.40 223,085 +6.03(+1.31%)
Jul 02, 2014 460.90 465.29 458.04 460.37 66,570 +5.13(+1.13%)
Jul 01, 2014 457.30 462.59 452.17 455.24 132,037 +0.26(+0.06%)
Jun 30, 2014 452.12 457.67 449.79 454.98 79,745 +2.80(+0.62%)
Jun 27, 2014 441.49 452.17 440.27 452.17 368,973 +8.46(+1.91%)
Jun 26, 2014 440.85 444.82 436.04 443.71 44,579 +2.17(+0.49%)
Jun 25, 2014 436.78 443.39 435.30 441.54 36,657 +2.54(+0.58%)
Jun 24, 2014 437.63 440.75 434.24 439.00 35,905 +0.05(+0.01%)
Jun 23, 2014 436.99 439.69 436.15 438.95 44,229 +1.75(+0.40%)
Jun 20, 2014 436.09 438.00 434.24 437.20 47,766 +3.44(+0.79%)
Jun 19, 2014 428.80 434.61 427.74 433.77 23,607 +5.18(+1.21%)
Jun 18, 2014 423.08 437.10 422.87 428.58 34,153 +4.07(+0.96%)
Jun 17, 2014 419.59 426.60 418.38 424.51 75,880 +3.70(+0.88%)
Jun 16, 2014 415.15 421.23 413.14 420.81 103,427 +6.98(+1.69%)
Jun 13, 2014 419.86 419.86 410.76 413.83 38,178 -6.03(-1.44%)
Jun 12, 2014 420.33 420.33 413.51 419.86 36,770 -2.17(-0.51%)
Jun 11, 2014 421.71 426.26 420.49 422.03 26,597 +0.16(+0.04%)
Jun 10, 2014 425.99 428.16 419.12 421.87 19,829 +0.26(+0.06%)
Jun 06, 2014 417.95 421.23 417.16 421.60 27,644 +5.98(+1.44%)
Jun 05, 2014 411.24 415.94 407.87 415.63 23,540 +6.19(+1.51%)
Jun 04, 2014 407.64 410.66 405.37 409.44 21,132 +2.12(+0.52%)
Jun 03, 2014 407.43 408.70 407.01 407.32 37,114 -0.95(-0.23%)
Jun 02, 2014 411.45 411.61 406.80 408.28 29,404 -3.54(-0.86%)
May 30, 2014 408.70 412.24 405.64 411.82 30,049 +4.07(+1.00%)
May 29, 2014 406.16 408.01 405.00 407.75 23,332 +0.74(+0.18%)
May 28, 2014 407.06 408.28 405.37 407.01 27,576 -0.11(-0.03%)
May 27, 2014 402.51 408.17 400.45 407.11 24,509 +5.13(+1.28%)
May 23, 2014 400.45 401.98 401.98 401.98 19,116 +3.73(+0.94%)
May 22, 2014 396.64 399.97 395.90 398.25 11,270 +1.35(+0.34%)
May 21, 2014 398.18 401.20 393.94 396.91 38,762 -1.06(-0.27%)
May 20, 2014 398.44 399.29 394.37 397.96 42,398 -0.95(-0.24%)
May 19, 2014 394.21 402.41 393.42 398.92 46,959 +3.38(+0.86%)
May 16, 2014 391.62 395.58 390.30 395.53 33,416 +1.27(+0.32%)
May 15, 2014 393.94 397.87 391.09 394.26 52,542 -1.85(-0.47%)
May 14, 2014 388.34 402.09 386.59 396.11 76,656 +10.47(+2.72%)
May 13, 2014 388.13 388.71 384.11 385.64 46,754 -3.60(-0.92%)
May 12, 2014 392.78 395.00 388.02 389.24 43,479 -0.53(-0.14%)
May 09, 2014 385.17 390.19 384.27 389.77 33,215 +1.69(+0.44%)
May 08, 2014 396.38 399.39 386.12 388.07 61,278 -8.51(-2.15%)
May 07, 2014 392.15 405.31 376.19 396.59 81,430 -3.97(-0.99%)
May 06, 2014 404.94 404.94 399.39 400.56 36,238 -6.50(-1.60%)
May 05, 2014 407.80 412.45 402.99 407.06 24,156 -4.12(-1.00%)
May 02, 2014 407.48 413.62 406.95 411.19 47,642 +5.61(+1.38%)
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.