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

Spectrum Brands Holdings Inc (NY: SPB )

93.53 +0.59 (+0.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Nov 30, 2012 242.81 246.98 241.98 246.52 60,733 +3.40(+1.40%)
Nov 29, 2012 235.38 245.28 234.66 243.12 40,861 +8.40(+3.58%)
Nov 28, 2012 234.51 235.54 233.63 234.71 26,137 -0.10(-0.04%)
Nov 27, 2012 234.77 236.88 234.35 234.82 49,722 -0.10(-0.04%)
Nov 26, 2012 236.57 239.20 233.63 234.92 21,891 -2.27(-0.96%)
Nov 23, 2012 232.96 237.19 232.45 237.19 18,468 +4.28(+1.84%)
Nov 21, 2012 231.93 233.27 231.16 232.91 34,143 +0.00(+0.00%)
Nov 20, 2012 232.76 234.78 231.88 232.91 38,409 -0.57(-0.24%)
Nov 19, 2012 231.00 234.25 229.82 233.48 46,331 +4.17(+1.82%)
Nov 16, 2012 224.25 229.61 220.85 229.30 30,635 +6.03(+2.70%)
Nov 15, 2012 223.74 227.86 220.80 223.27 42,919 +0.05(+0.02%)
Nov 14, 2012 227.24 228.58 222.03 223.22 41,632 -3.04(-1.34%)
Nov 13, 2012 225.95 228.38 225.80 226.26 38,167 -0.98(-0.43%)
Nov 12, 2012 222.60 228.79 221.21 227.24 53,509 +5.41(+2.44%)
Nov 09, 2012 224.04 225.79 220.34 221.83 39,079 -2.68(-1.19%)
Nov 08, 2012 227.55 228.43 224.51 224.51 30,888 -1.50(-0.66%)
Nov 07, 2012 228.89 228.89 225.23 226.00 38,474 -4.69(-2.03%)
Nov 06, 2012 231.72 233.35 230.38 230.69 61,732 -1.24(-0.53%)
Nov 05, 2012 236.31 236.36 230.49 231.93 39,118 -3.81(-1.62%)
Nov 02, 2012 241.05 241.47 235.59 235.75 32,284 -4.28(-1.78%)
Nov 01, 2012 237.34 241.05 236.11 240.02 115,753 +5.57(+2.37%)
Oct 31, 2012 235.18 239.25 233.94 234.46 73,005 +1.60(+0.69%)
Oct 26, 2012 233.17 232.86 232.86 232.86 41,870 +0.36(+0.16%)
Oct 25, 2012 234.35 234.35 231.62 232.50 36,160 -0.72(-0.31%)
Oct 24, 2012 233.58 235.49 231.62 233.22 40,872 -0.31(-0.13%)
Oct 23, 2012 235.80 237.45 233.06 233.53 49,892 -6.75(-2.81%)
Oct 19, 2012 243.22 246.16 238.58 240.28 41,116 -3.86(-1.58%)
Oct 18, 2012 244.15 246.00 243.27 244.15 98,171 +0.00(+0.00%)
Oct 17, 2012 246.72 246.72 243.55 244.15 52,024 -1.80(-0.73%)
Oct 16, 2012 247.03 248.22 245.49 245.95 54,931 +0.67(+0.27%)
Oct 15, 2012 246.05 247.44 245.02 245.28 51,165 +0.36(+0.15%)
Oct 12, 2012 244.46 247.08 243.27 244.92 53,611 +0.10(+0.04%)
Oct 11, 2012 244.76 248.53 244.61 244.82 108,371 +2.11(+0.87%)
Oct 10, 2012 235.90 244.40 235.90 242.70 175,103 +5.41(+2.28%)
Oct 09, 2012 233.74 245.28 232.50 237.29 334,777 +25.15(+11.86%)
Oct 08, 2012 211.11 212.29 211.06 212.14 14,749 +0.62(+0.29%)
Oct 05, 2012 209.51 212.29 209.51 211.52 41,999 +1.91(+0.91%)
Oct 04, 2012 208.53 210.03 207.66 209.61 39,972 +1.70(+0.82%)
Oct 03, 2012 207.66 209.31 205.44 207.91 39,819 +0.52(+0.25%)
Oct 02, 2012 209.10 210.23 207.04 207.40 16,972 -1.44(-0.69%)
Oct 01, 2012 207.04 211.21 207.04 208.84 39,215 +2.63(+1.27%)
Sep 28, 2012 205.13 206.47 204.72 206.21 49,723 -0.10(-0.05%)
Sep 27, 2012 204.36 206.62 202.24 206.32 25,561 +2.94(+1.44%)
Sep 26, 2012 206.16 206.78 202.43 203.38 14,665 -2.84(-1.37%)
Sep 25, 2012 206.01 209.10 205.13 206.21 42,196 +0.62(+0.30%)
Sep 24, 2012 207.97 208.92 204.51 205.59 28,961 -2.32(-1.12%)
Sep 21, 2012 216.42 216.57 207.19 207.91 60,846 -5.93(-2.77%)
Sep 20, 2012 212.86 214.25 211.62 213.84 31,088 +0.46(+0.22%)
Sep 19, 2012 212.40 213.94 210.70 213.38 26,095 +1.91(+0.90%)
Sep 18, 2012 211.16 212.91 208.94 211.47 30,844 +0.88(+0.42%)
Sep 17, 2012 212.04 212.04 207.29 210.59 53,164 -6.50(-2.99%)
Sep 14, 2012 216.47 220.49 215.85 217.09 44,570 +0.98(+0.45%)
Sep 13, 2012 207.04 217.07 206.52 216.11 48,714 +9.53(+4.62%)
Sep 12, 2012 203.02 206.83 202.76 206.57 28,549 +3.81(+1.88%)
Sep 11, 2012 199.98 202.76 199.98 202.76 26,376 +3.61(+1.81%)
Sep 10, 2012 202.19 202.19 198.43 199.15 31,461 -2.73(-1.35%)
Sep 07, 2012 198.84 202.55 197.35 201.88 34,405 +4.12(+2.08%)
Sep 06, 2012 195.23 200.80 195.08 197.76 85,627 +3.97(+2.05%)
Sep 05, 2012 191.06 195.80 191.06 193.79 81,666 +2.11(+1.10%)
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.