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

Spectrum Brands Holdings Inc (NY: SPB )

94.42 -1.12 (-1.18%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 14, 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 08, 2023 73.95 74.17 70.60 71.90 3,559,773 +3.06(+4.45%)
May 05, 2023 67.53 69.33 67.21 68.84 1,318,024 +2.05(+3.08%)
May 04, 2023 64.56 67.83 64.56 66.78 2,029,112 +2.11(+3.27%)
May 03, 2023 64.32 66.16 64.32 64.67 691,276 +0.23(+0.35%)
May 02, 2023 64.63 65.43 63.41 64.45 1,036,689 -0.42(-0.65%)
May 01, 2023 64.90 65.79 64.44 64.87 999,460 -0.19(-0.29%)
Apr 28, 2023 64.04 65.90 64.04 65.05 559,128 +0.74(+1.16%)
Apr 27, 2023 62.65 64.58 62.65 64.31 746,240 +1.93(+3.09%)
Apr 26, 2023 63.79 64.21 62.26 62.38 773,991 -1.74(-2.72%)
Apr 25, 2023 65.60 66.26 63.91 64.12 572,127 -1.94(-2.93%)
Apr 24, 2023 68.42 68.75 65.10 66.06 1,432,714 -2.44(-3.56%)
Apr 21, 2023 67.44 68.80 66.59 68.50 927,294 +1.28(+1.91%)
Apr 20, 2023 66.46 67.41 66.22 67.21 437,656 +0.29(+0.44%)
Apr 19, 2023 67.20 67.20 65.71 66.92 477,572 -0.58(-0.85%)
Apr 18, 2023 67.57 67.82 66.50 67.50 369,503 +0.23(+0.35%)
Apr 17, 2023 66.63 67.83 66.38 67.26 588,428 +0.44(+0.66%)
Apr 14, 2023 66.31 67.18 66.21 66.82 513,612 +0.77(+1.17%)
Apr 13, 2023 65.99 66.56 65.05 66.05 353,807 +0.14(+0.21%)
Apr 12, 2023 66.68 67.06 65.20 65.91 401,777 -0.33(-0.50%)
Apr 11, 2023 64.56 66.97 64.40 66.25 957,061 +2.06(+3.22%)
Apr 10, 2023 63.88 64.73 63.59 64.18 333,371 -0.27(-0.42%)
Apr 06, 2023 64.24 64.61 63.15 64.46 386,252 +0.25(+0.40%)
Apr 05, 2023 64.32 65.28 63.55 64.20 324,252 -0.80(-1.23%)
Apr 04, 2023 66.03 66.15 64.43 65.00 417,075 -0.67(-1.03%)
Apr 03, 2023 64.92 65.91 64.75 65.68 636,079 +0.90(+1.39%)
Mar 31, 2023 64.19 65.08 63.46 64.78 632,518 +1.99(+3.16%)
Mar 30, 2023 62.90 64.65 62.37 62.79 1,134,294 +1.37(+2.23%)
Mar 29, 2023 58.38 62.56 58.12 61.42 1,567,261 +3.70(+6.41%)
Mar 28, 2023 57.15 58.13 56.86 57.73 347,506 +0.50(+0.87%)
Mar 27, 2023 57.79 58.09 56.88 57.23 420,470 +0.00(+0.00%)
Mar 24, 2023 55.66 57.63 55.45 57.23 580,423 +0.98(+1.74%)
Mar 23, 2023 57.40 57.74 55.51 56.25 470,720 -0.64(-1.12%)
Mar 22, 2023 58.02 58.32 56.88 56.88 421,270 -1.08(-1.86%)
Mar 21, 2023 58.09 58.44 57.47 57.96 508,450 +0.72(+1.26%)
Mar 20, 2023 57.32 58.10 56.54 57.24 520,074 -0.02(-0.03%)
Mar 17, 2023 58.51 59.01 57.26 57.26 1,177,600 -1.78(-3.02%)
Mar 16, 2023 56.86 59.64 56.79 59.04 590,742 +1.37(+2.38%)
Mar 15, 2023 58.27 59.28 56.63 57.67 857,417 -1.86(-3.12%)
Mar 14, 2023 57.81 59.70 57.32 59.53 820,827 +2.98(+5.28%)
Mar 13, 2023 56.81 57.24 55.62 56.54 1,188,444 -1.29(-2.23%)
Mar 10, 2023 58.73 58.73 55.77 57.83 846,923 -1.23(-2.09%)
Mar 09, 2023 61.97 61.97 58.96 59.07 566,247 -2.71(-4.39%)
Mar 08, 2023 61.28 62.17 60.74 61.78 904,700 +0.43(+0.70%)
Mar 07, 2023 62.30 63.24 61.25 61.35 588,975 -1.12(-1.79%)
Mar 06, 2023 63.91 64.27 62.25 62.46 496,999 -1.59(-2.49%)
Mar 03, 2023 63.09 64.51 62.90 64.06 330,730 +1.37(+2.18%)
Mar 02, 2023 61.67 62.99 61.62 62.69 521,703 +0.45(+0.72%)
Mar 01, 2023 62.50 62.61 61.31 62.24 398,843 -0.39(-0.62%)
Feb 28, 2023 61.94 63.22 61.62 62.63 584,203 +0.51(+0.82%)
Feb 27, 2023 63.00 63.14 61.74 62.12 717,556 -0.31(-0.50%)
Feb 24, 2023 61.41 62.59 61.17 62.43 444,247 +0.08(+0.13%)
Feb 23, 2023 62.91 63.46 61.79 62.35 295,737 -0.01(-0.02%)
Feb 22, 2023 61.37 62.45 61.37 62.36 461,051 +1.27(+2.08%)
Feb 21, 2023 60.80 61.13 59.81 61.09 505,089 -0.46(-0.75%)
Feb 17, 2023 62.57 62.57 61.01 61.55 808,960 -1.30(-2.07%)
Feb 16, 2023 62.97 63.63 62.75 62.85 370,051 -1.18(-1.84%)
Feb 15, 2023 63.74 64.84 63.73 64.03 499,888 -0.21(-0.33%)
Feb 14, 2023 62.64 64.64 62.37 64.24 593,678 +1.12(+1.77%)
Feb 13, 2023 62.36 63.65 61.81 63.12 544,938 +0.86(+1.37%)
Feb 10, 2023 61.33 64.74 60.49 62.27 893,288 -0.10(-0.16%)
Feb 09, 2023 64.14 64.50 62.36 62.37 846,404 -1.37(-2.15%)
Feb 08, 2023 63.53 64.55 63.53 63.74 603,474 -0.44(-0.68%)
Feb 07, 2023 63.78 68.03 63.52 64.17 1,838,849 +0.11(+0.17%)
Feb 06, 2023 65.14 65.41 63.48 64.07 315,696 -1.34(-2.05%)
Feb 03, 2023 64.47 66.39 64.45 65.41 508,080 +0.41(+0.63%)
Feb 02, 2023 65.44 65.83 64.89 65.00 743,031 -0.05(-0.07%)
Feb 01, 2023 65.94 66.23 64.42 65.05 497,592 -0.92(-1.40%)
Jan 31, 2023 63.55 66.01 63.48 65.97 464,925 +3.04(+4.83%)
Jan 30, 2023 62.50 63.25 62.02 62.93 179,769 -0.19(-0.31%)
Jan 27, 2023 62.14 63.22 61.98 63.12 207,269 +0.92(+1.48%)
Jan 26, 2023 62.69 63.21 61.51 62.20 234,675 -0.22(-0.36%)
Jan 25, 2023 61.48 62.64 61.34 62.42 395,138 +0.36(+0.58%)
Jan 24, 2023 62.36 63.40 61.87 62.06 464,246 -1.21(-1.92%)
Jan 23, 2023 62.57 63.43 62.21 63.28 499,846 +0.90(+1.45%)
Jan 20, 2023 60.46 62.49 59.83 62.38 582,764 +2.12(+3.52%)
Jan 19, 2023 60.24 61.17 59.56 60.26 642,127 -0.14(-0.23%)
Jan 18, 2023 64.21 64.81 60.33 60.39 1,248,505 -3.36(-5.27%)
Jan 17, 2023 62.15 63.93 61.50 63.76 737,978 +1.11(+1.77%)
Jan 13, 2023 60.82 63.04 60.78 62.65 702,535 +1.06(+1.72%)
Jan 12, 2023 62.05 62.84 61.51 61.59 615,661 -0.54(-0.88%)
Jan 11, 2023 62.39 63.29 62.10 62.13 718,429 -0.11(-0.17%)
Jan 10, 2023 62.97 63.22 62.01 62.24 766,993 -0.82(-1.29%)
Jan 09, 2023 61.94 63.58 60.85 63.06 840,133 +1.92(+3.15%)
Jan 06, 2023 61.89 61.93 60.55 61.13 586,022 -0.10(-0.16%)
Jan 05, 2023 61.97 61.97 60.36 61.23 1,120,446 -0.84(-1.35%)
Jan 04, 2023 60.67 62.40 60.15 62.06 700,153 +1.87(+3.10%)
Jan 03, 2023 60.11 60.31 58.71 60.20 503,285 +0.99(+1.67%)
Dec 30, 2022 58.75 59.89 58.75 59.21 331,214 -0.31(-0.52%)
Dec 29, 2022 58.86 60.12 58.69 59.52 445,732 +1.00(+1.71%)
Dec 28, 2022 58.18 59.20 57.63 58.52 568,860 +0.07(+0.12%)
Dec 27, 2022 57.48 58.59 56.97 58.45 314,145 +0.87(+1.50%)
Dec 23, 2022 57.61 57.91 56.90 57.58 256,061 -0.03(-0.05%)
Dec 22, 2022 58.11 58.40 56.32 57.61 423,110 -0.92(-1.58%)
Dec 21, 2022 58.14 59.33 58.04 58.54 397,430 +1.21(+2.10%)
Dec 20, 2022 55.40 57.48 55.38 57.33 406,260 +1.64(+2.95%)
Dec 19, 2022 56.28 56.59 55.61 55.69 492,614 -0.69(-1.22%)
Dec 16, 2022 56.37 57.37 55.44 56.38 720,357 -0.82(-1.43%)
Dec 15, 2022 57.93 58.40 57.11 57.20 396,211 -1.60(-2.73%)
Dec 14, 2022 58.80 59.64 58.21 58.80 394,715 +0.06(+0.10%)
Dec 13, 2022 59.10 59.97 58.49 58.74 810,630 +0.89(+1.55%)
Dec 12, 2022 56.85 58.04 56.08 57.85 713,858 +1.00(+1.76%)
Dec 09, 2022 58.07 58.74 56.77 56.85 1,119,855 -1.51(-2.58%)
Dec 08, 2022 57.64 58.76 57.22 58.35 722,209 +0.69(+1.20%)
Dec 07, 2022 58.59 59.33 57.17 57.66 615,531 -1.40(-2.37%)
Dec 06, 2022 59.99 60.43 57.98 59.06 837,017 -1.38(-2.28%)
Dec 05, 2022 64.13 65.17 59.65 60.44 1,550,548 -4.36(-6.73%)
Dec 02, 2022 58.26 65.27 57.68 64.81 4,093,555 +13.63(+26.62%)
Dec 01, 2022 51.81 52.37 50.57 51.18 562,330 -0.59(-1.15%)
Nov 30, 2022 48.11 51.94 47.88 51.77 709,771 +3.66(+7.62%)
Nov 29, 2022 47.61 48.67 47.59 48.11 583,454 +0.59(+1.25%)
Nov 28, 2022 47.71 48.62 47.40 47.52 411,914 -0.88(-1.83%)
Nov 25, 2022 47.90 49.09 47.61 48.40 197,957 +0.35(+0.73%)
Nov 23, 2022 46.76 48.10 46.02 48.05 663,086 +1.10(+2.34%)
Nov 22, 2022 47.01 47.42 45.83 46.95 1,105,681 +0.34(+0.72%)
Nov 21, 2022 45.55 47.02 44.85 46.61 1,133,389 +0.61(+1.32%)
Nov 18, 2022 48.05 48.08 43.37 46.01 1,136,968 -1.49(-3.14%)
Nov 17, 2022 46.94 48.01 46.46 47.50 430,671 -0.27(-0.56%)
Nov 16, 2022 47.20 48.60 47.00 47.77 558,320 -0.43(-0.89%)
Nov 15, 2022 47.53 48.91 47.17 48.20 681,358 +1.71(+3.68%)
Nov 14, 2022 48.28 48.62 46.48 46.49 467,071 -1.97(-4.06%)
Nov 11, 2022 47.46 48.97 46.92 48.46 531,676 +1.17(+2.47%)
Nov 10, 2022 46.20 47.68 46.20 47.29 702,877 +3.11(+7.03%)
Nov 09, 2022 44.34 45.34 43.87 44.19 403,070 -0.72(-1.60%)
Nov 08, 2022 45.53 45.81 44.35 44.90 375,242 -0.64(-1.41%)
Nov 07, 2022 44.02 45.83 43.38 45.54 307,455 +1.89(+4.33%)
Nov 04, 2022 43.21 44.07 42.55 43.65 414,671 +1.41(+3.35%)
Nov 03, 2022 41.70 42.52 41.13 42.24 250,379 -0.20(-0.47%)
Nov 02, 2022 44.92 44.92 42.24 42.44 350,441 -2.53(-5.63%)
Nov 01, 2022 44.76 45.17 43.60 44.97 439,659 +0.88(+1.99%)
Oct 31, 2022 43.36 44.27 42.56 44.09 530,844 +0.61(+1.41%)
Oct 28, 2022 42.62 43.89 42.40 43.48 382,095 +0.89(+2.09%)
Oct 27, 2022 42.91 43.90 42.56 42.59 327,326 +0.03(+0.07%)
Oct 26, 2022 42.68 43.19 41.76 42.56 220,643 +0.08(+0.18%)
Oct 25, 2022 41.23 42.83 41.23 42.48 871,869 +1.40(+3.40%)
Oct 24, 2022 40.62 41.17 39.47 41.09 437,395 +0.45(+1.11%)
Oct 21, 2022 39.95 41.30 39.95 40.64 350,082 +0.47(+1.17%)
Oct 20, 2022 41.80 42.30 39.98 40.17 427,986 -1.78(-4.24%)
Oct 19, 2022 43.08 43.39 41.60 41.95 455,798 -1.43(-3.30%)
Oct 18, 2022 45.69 46.12 42.62 43.38 1,100,080 -1.83(-4.04%)
Oct 17, 2022 40.31 45.30 40.31 45.21 1,288,004 +5.77(+14.64%)
Oct 14, 2022 40.87 41.52 39.41 39.44 523,806 -0.87(-2.16%)
Oct 13, 2022 38.63 40.71 38.63 40.31 625,269 +0.79(+2.01%)
Oct 12, 2022 39.30 39.92 38.75 39.51 484,799 +0.11(+0.27%)
Oct 11, 2022 39.36 40.08 38.69 39.41 618,276 +0.00(+0.00%)
Oct 10, 2022 40.20 40.57 38.79 39.41 571,510 -0.82(-2.04%)
Oct 07, 2022 39.02 41.09 38.59 40.23 1,144,113 +1.55(+4.00%)
Oct 06, 2022 39.01 39.69 38.32 38.68 395,508 -0.54(-1.36%)
Oct 05, 2022 39.40 40.13 38.74 39.22 566,678 -1.29(-3.18%)
Oct 04, 2022 39.65 40.88 39.65 40.51 756,103 +1.60(+4.10%)
Oct 03, 2022 37.91 39.08 37.35 38.91 564,426 +1.61(+4.33%)
Sep 30, 2022 37.91 37.91 37.20 37.30 858,117 -0.43(-1.14%)
Sep 29, 2022 38.59 38.99 37.25 37.73 623,476 -1.37(-3.50%)
Sep 28, 2022 39.63 39.80 38.95 39.09 489,362 -0.24(-0.61%)
Sep 27, 2022 40.71 40.86 38.66 39.33 617,787 -0.68(-1.70%)
Sep 26, 2022 40.82 42.17 39.96 40.01 634,397 -0.95(-2.31%)
Sep 23, 2022 41.74 42.32 40.35 40.96 789,783 -1.65(-3.88%)
Sep 22, 2022 43.67 43.95 42.47 42.61 562,828 -1.03(-2.36%)
Sep 21, 2022 44.28 45.38 43.61 43.64 541,422 -0.28(-0.63%)
Sep 20, 2022 45.15 45.82 43.88 43.92 479,262 -1.46(-3.22%)
Sep 19, 2022 44.61 47.25 44.50 45.38 1,066,309 +0.42(+0.94%)
Sep 16, 2022 46.13 46.71 44.60 44.96 2,710,430 -2.14(-4.54%)
Sep 15, 2022 56.01 57.27 46.43 47.10 4,824,280 -9.12(-16.22%)
Sep 14, 2022 57.10 57.28 55.81 56.22 430,603 -0.98(-1.72%)
Sep 13, 2022 58.54 58.68 57.17 57.20 359,451 -2.57(-4.30%)
Sep 12, 2022 59.04 60.18 58.77 59.77 252,971 +1.08(+1.84%)
Sep 09, 2022 58.33 59.10 57.98 58.69 309,704 +1.00(+1.74%)
Sep 08, 2022 57.61 57.71 56.48 57.69 459,754 -0.37(-0.64%)
Sep 07, 2022 57.44 58.40 57.24 58.06 284,611 +0.32(+0.55%)
Sep 06, 2022 58.74 58.74 57.64 57.74 295,158 -0.60(-1.03%)
Sep 02, 2022 60.07 60.07 57.96 58.35 239,978 -1.13(-1.90%)
Sep 01, 2022 59.77 60.08 57.89 59.47 630,257 -0.72(-1.19%)
Aug 31, 2022 61.97 62.61 60.14 60.19 384,129 -1.70(-2.75%)
Aug 30, 2022 63.04 63.23 61.60 61.89 652,520 -1.15(-1.82%)
Aug 29, 2022 61.86 63.39 61.41 63.04 315,188 +0.76(+1.23%)
Aug 26, 2022 64.14 64.35 62.27 62.27 393,057 -2.20(-3.42%)
Aug 25, 2022 63.61 64.52 63.30 64.48 145,191 +1.06(+1.68%)
Aug 24, 2022 63.90 64.32 63.40 63.41 218,186 -0.24(-0.37%)
Aug 23, 2022 63.29 64.17 63.18 63.65 201,344 +0.21(+0.33%)
Aug 22, 2022 64.12 64.34 63.20 63.44 319,692 -1.12(-1.74%)
Aug 19, 2022 65.82 65.82 64.33 64.56 332,890 -1.77(-2.66%)
Aug 18, 2022 64.81 66.40 64.81 66.33 290,319 +1.39(+2.13%)
Aug 17, 2022 65.50 65.90 64.40 64.94 494,063 -0.89(-1.36%)
Aug 16, 2022 67.41 67.42 65.25 65.83 398,633 -1.95(-2.87%)
Aug 15, 2022 66.46 68.97 66.44 67.78 543,606 +1.41(+2.13%)
Aug 12, 2022 61.31 68.39 60.55 66.37 1,078,232 -0.61(-0.91%)
Aug 11, 2022 67.18 68.05 66.37 66.97 655,977 +0.77(+1.16%)
Aug 10, 2022 64.78 66.22 64.78 66.20 391,041 +2.18(+3.41%)
Aug 09, 2022 65.85 65.85 64.00 64.02 293,775 -1.96(-2.96%)
Aug 08, 2022 64.77 65.98 64.77 65.98 598,593 +1.52(+2.36%)
Aug 05, 2022 62.93 64.58 62.53 64.46 356,345 +0.64(+1.00%)
Aug 04, 2022 64.90 64.95 63.42 63.82 334,836 -1.64(-2.51%)
Aug 03, 2022 66.27 66.27 64.83 65.46 230,931 -0.21(-0.32%)
Aug 02, 2022 66.25 66.31 65.01 65.67 257,585 -0.81(-1.21%)
Aug 01, 2022 65.66 66.71 65.33 66.48 329,000 +0.46(+0.69%)
Jul 29, 2022 66.93 66.93 65.30 66.02 558,759 -1.10(-1.64%)
Jul 28, 2022 67.58 67.81 66.46 67.13 340,228 -0.06(-0.08%)
Jul 27, 2022 68.42 68.44 66.33 67.18 423,704 -0.65(-0.95%)
Jul 26, 2022 67.58 68.08 66.82 67.83 216,231 -0.03(-0.04%)
Jul 25, 2022 69.08 69.50 67.53 67.86 277,783 -1.09(-1.58%)
Jul 22, 2022 69.09 70.25 68.46 68.95 342,366 +0.09(+0.14%)
Jul 21, 2022 68.25 68.88 67.38 68.85 248,845 +0.76(+1.12%)
Jul 20, 2022 65.74 68.16 65.17 68.09 425,646 +1.81(+2.74%)
Jul 19, 2022 63.64 66.53 63.64 66.28 493,932 +3.08(+4.87%)
Jul 18, 2022 64.28 64.28 62.25 63.20 904,863 -0.13(-0.21%)
Jul 15, 2022 69.79 69.79 60.08 63.34 1,569,414 -5.78(-8.37%)
Jul 14, 2022 69.95 70.07 68.92 69.12 419,237 -2.06(-2.89%)
Jul 13, 2022 72.58 73.10 70.94 71.18 341,974 -3.00(-4.04%)
Jul 12, 2022 74.17 76.00 73.52 74.18 271,991 -0.43(-0.57%)
Jul 11, 2022 75.46 75.46 73.33 74.61 337,813 -1.33(-1.75%)
Jul 08, 2022 75.96 76.50 75.01 75.94 316,867 -0.27(-0.35%)
Jul 07, 2022 78.06 78.69 75.65 76.20 456,575 -2.35(-2.99%)
Jul 06, 2022 79.34 79.87 78.04 78.55 246,861 -0.37(-0.47%)
Jul 05, 2022 77.95 79.03 76.39 78.92 310,799 -0.32(-0.41%)
Jul 01, 2022 77.84 79.50 77.18 79.24 231,298 +1.37(+1.76%)
Jun 30, 2022 77.23 78.46 75.91 77.87 262,915 -0.08(-0.10%)
Jun 29, 2022 78.54 78.54 77.11 77.95 185,304 -1.03(-1.31%)
Jun 28, 2022 79.70 80.88 78.80 78.98 254,236 -0.62(-0.78%)
Jun 27, 2022 80.68 80.74 79.51 79.60 196,655 -0.89(-1.11%)
Jun 24, 2022 78.82 81.21 78.82 80.49 397,637 +2.59(+3.33%)
Jun 23, 2022 76.26 77.91 76.05 77.90 224,707 +2.46(+3.26%)
Jun 22, 2022 75.12 75.98 74.76 75.44 277,579 +0.02(+0.03%)
Jun 21, 2022 74.83 75.58 74.32 75.42 253,602 +1.54(+2.08%)
Jun 17, 2022 72.29 74.79 72.29 73.89 278,971 +1.68(+2.33%)
Jun 16, 2022 74.29 74.29 71.92 72.20 263,087 -3.69(-4.87%)
Jun 15, 2022 75.17 77.01 74.83 75.90 234,768 +1.09(+1.46%)
Jun 14, 2022 76.05 76.69 74.33 74.81 289,390 -1.15(-1.51%)
Jun 13, 2022 76.87 77.56 74.95 75.96 430,559 -3.10(-3.93%)
Jun 10, 2022 80.85 80.92 78.87 79.06 574,532 -2.29(-2.81%)
Jun 09, 2022 81.21 82.53 80.83 81.35 211,016 -0.27(-0.33%)
Jun 08, 2022 83.32 83.32 80.82 81.61 217,885 -1.59(-1.92%)
Jun 07, 2022 83.48 83.74 82.75 83.21 186,700 -1.35(-1.59%)
Jun 06, 2022 81.43 84.78 80.78 84.56 246,828 +3.41(+4.20%)
Jun 03, 2022 82.05 82.20 80.22 81.15 216,333 -1.26(-1.53%)
Jun 02, 2022 81.86 82.49 80.58 82.41 180,260 +0.89(+1.09%)
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.