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

Spectrum Brands Holdings Inc (NY: SPB )

92.16 +1.50 (+1.66%)
Streaming Delayed Price Updated: 9:49 AM EDT, Jun 12, 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 (%)
Feb 28, 2018 539.66 541.08 517.85 519.70 186,633 -17.43(-3.24%)
Feb 27, 2018 546.82 550.03 523.44 537.13 326,151 -10.58(-1.93%)
Feb 26, 2018 558.51 570.77 541.50 547.71 411,113 +2.21(+0.41%)
Feb 23, 2018 545.98 553.77 543.40 545.50 71,086 -0.47(-0.09%)
Feb 22, 2018 545.98 177,472 +14.90(+2.81%)
Feb 21, 2018 537.82 537.82 526.65 531.08 133,653 -5.42(-1.01%)
Feb 20, 2018 539.82 543.34 535.45 536.50 90,251 -3.37(-0.62%)
Feb 16, 2018 539.87 539.87 539.87 0 -2.42(-0.45%)
Feb 15, 2018 558.09 559.74 537.03 542.29 118,227 -13.32(-2.40%)
Feb 14, 2018 536.50 570.72 532.34 555.61 169,913 +16.22(+3.01%)
Feb 13, 2018 532.76 540.71 528.39 539.39 187,695 +2.32(+0.43%)
Feb 12, 2018 563.61 568.43 535.55 537.08 169,369 -27.48(-4.87%)
Feb 09, 2018 585.04 591.89 549.35 564.56 253,231 -19.85(-3.40%)
Feb 08, 2018 582.99 602.63 582.99 584.41 238,016 +1.05(+0.18%)
Feb 07, 2018 586.62 591.33 576.78 583.36 174,550 -2.90(-0.49%)
Feb 06, 2018 567.40 590.73 558.51 586.25 248,474 +3.58(+0.61%)
Feb 05, 2018 594.41 603.10 580.51 582.67 53,005 -14.06(-2.36%)
Feb 02, 2018 616.00 619.37 594.94 596.73 120,849 -23.32(-3.76%)
Feb 01, 2018 619.53 622.32 616.95 620.05 102,278 -3.63(-0.58%)
Jan 31, 2018 625.16 629.48 616.42 623.69 360,879 +1.21(+0.19%)
Jan 30, 2018 624.11 632.95 620.63 622.48 193,660 -7.85(-1.24%)
Jan 29, 2018 633.95 639.27 629.00 630.32 41,211 -5.69(-0.89%)
Jan 26, 2018 649.64 655.49 634.11 636.01 82,403 -15.37(-2.36%)
Jan 25, 2018 653.43 654.91 641.38 651.38 63,067 -1.69(-0.26%)
Jan 24, 2018 659.44 661.20 646.80 653.07 57,341 -3.74(-0.57%)
Jan 23, 2018 650.91 660.65 645.75 656.80 82,582 +5.95(+0.91%)
Jan 22, 2018 653.59 634.16 650.85 80,347 +12.00(+1.88%)
Jan 19, 2018 636.16 645.06 635.38 638.85 211,114 +0.21(+0.03%)
Jan 18, 2018 658.59 658.59 637.32 638.64 88,776 -20.32(-3.08%)
Jan 17, 2018 661.70 666.86 652.17 658.96 221,986 -0.37(-0.06%)
Jan 16, 2018 646.48 666.47 644.22 659.33 275,011 +25.01(+3.94%)
Jan 12, 2018 634.32 634.32 634.32 0 -0.74(-0.12%)
Jan 11, 2018 632.59 636.59 628.48 635.06 100,408 +3.26(+0.52%)
Jan 10, 2018 635.17 626.06 631.79 144,976 -6.90(-1.08%)
Jan 09, 2018 634.43 640.64 628.95 638.69 88,731 +4.53(+0.71%)
Jan 08, 2018 630.27 635.16 627.22 634.16 87,107 +2.95(+0.47%)
Jan 05, 2018 631.59 633.32 624.32 631.22 92,105 +0.16(+0.03%)
Jan 04, 2018 631.00 643.80 629.43 631.06 154,849 +4.84(+0.77%)
Jan 03, 2018 592.41 629.22 589.68 626.21 292,338 +50.44(+8.76%)
Jan 02, 2018 591.36 591.36 573.64 575.78 92,145 -16.01(-2.70%)
Dec 29, 2017 591.78 591.78 591.78 0 +2.42(+0.41%)
Dec 28, 2017 601.05 601.05 588.02 589.36 46,874 -8.74(-1.46%)
Dec 27, 2017 599.21 602.78 594.31 598.10 33,849 -0.90(-0.15%)
Dec 26, 2017 600.42 602.23 594.73 599.00 32,053 -1.79(-0.30%)
Dec 22, 2017 604.89 606.58 598.47 600.78 59,117 -2.74(-0.45%)
Dec 21, 2017 606.89 609.05 602.94 603.52 82,107 -3.26(-0.54%)
Dec 20, 2017 574.78 617.32 573.88 606.79 247,803 +36.75(+6.45%)
Dec 19, 2017 571.20 576.99 569.46 570.04 66,126 -1.53(-0.27%)
Dec 18, 2017 580.09 585.60 570.93 571.56 91,918 -6.11(-1.06%)
Dec 15, 2017 579.41 585.25 574.83 577.67 101,329 +1.42(+0.25%)
Dec 14, 2017 585.10 585.73 575.09 576.25 64,442 -8.16(-1.40%)
Dec 13, 2017 583.46 588.41 579.30 584.41 89,150 +1.16(+0.20%)
Dec 12, 2017 597.73 600.78 582.67 583.25 88,118 -15.64(-2.61%)
Dec 11, 2017 601.31 605.58 597.73 598.89 92,975 -3.79(-0.63%)
Dec 08, 2017 609.16 610.63 600.57 602.68 80,419 -6.48(-1.06%)
Dec 07, 2017 605.21 609.26 601.78 609.16 103,975 +5.84(+0.97%)
Dec 06, 2017 603.68 608.21 599.18 603.31 73,871 -2.05(-0.34%)
Dec 05, 2017 598.68 609.21 598.68 605.37 79,367 +4.79(+0.80%)
Dec 04, 2017 604.68 606.58 598.73 600.57 92,698 -0.74(-0.12%)
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.