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

Spectrum Brands Holdings Inc (NY: SPB )

92.33 +0.14 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 31, 2013 267.36 267.36 261.93 266.62 25,061 -1.47(-0.55%)
Jan 30, 2013 269.46 269.67 267.36 268.09 34,573 -0.95(-0.35%)
Jan 29, 2013 264.93 269.62 264.72 269.04 44,056 +3.47(+1.31%)
Jan 28, 2013 263.72 265.72 262.93 265.56 27,412 +2.21(+0.84%)
Jan 25, 2013 262.25 263.41 260.14 263.35 29,557 +2.47(+0.95%)
Jan 24, 2013 260.40 262.51 259.04 260.88 47,756 +1.47(+0.57%)
Jan 23, 2013 259.35 260.04 257.82 259.40 62,628 -0.16(-0.06%)
Jan 22, 2013 259.62 259.67 257.62 259.56 21,039 -0.11(-0.04%)
Jan 18, 2013 256.77 260.40 255.56 259.67 27,790 +2.95(+1.15%)
Jan 17, 2013 255.19 257.93 254.09 256.72 18,055 +2.37(+0.93%)
Jan 16, 2013 254.67 254.88 251.98 254.35 26,390 -0.90(-0.35%)
Jan 15, 2013 252.19 255.67 252.19 255.25 15,660 +1.79(+0.71%)
Jan 14, 2013 252.40 253.51 252.35 253.46 81,091 +0.16(+0.06%)
Jan 11, 2013 252.30 253.93 251.09 253.30 51,070 +0.26(+0.10%)
Jan 10, 2013 253.35 253.35 250.51 253.03 29,210 +1.00(+0.40%)
Jan 09, 2013 251.56 253.61 251.45 252.03 25,971 +0.32(+0.13%)
Jan 08, 2013 254.82 255.03 251.14 251.72 45,337 -2.84(-1.12%)
Jan 07, 2013 248.82 254.98 248.77 254.56 61,998 +6.79(+2.74%)
Jan 04, 2013 245.87 248.24 244.50 247.77 30,746 +2.47(+1.01%)
Jan 03, 2013 244.40 246.45 243.40 245.29 31,171 +0.05(+0.02%)
Jan 02, 2013 244.29 247.77 236.56 245.24 78,078 +8.69(+3.67%)
Dec 31, 2012 232.66 236.87 232.29 236.56 49,060 +3.32(+1.42%)
Dec 28, 2012 232.71 234.29 232.24 233.24 38,455 -0.10(-0.04%)
Dec 27, 2012 231.50 234.08 230.45 233.34 84,104 +1.32(+0.57%)
Dec 26, 2012 232.45 233.45 230.92 232.03 32,672 -0.21(-0.09%)
Dec 24, 2012 230.92 233.19 230.55 232.24 59,422 +0.58(+0.25%)
Dec 21, 2012 224.13 231.82 222.13 231.66 144,000 +3.90(+1.71%)
Dec 20, 2012 227.55 228.13 224.89 227.76 51,821 -0.37(-0.16%)
Dec 19, 2012 231.66 233.03 224.71 228.13 68,263 -6.58(-2.80%)
Dec 18, 2012 233.66 235.71 233.03 234.71 40,951 +1.74(+0.75%)
Dec 17, 2012 233.40 235.45 232.40 232.97 72,209 +2.37(+1.03%)
Dec 14, 2012 238.92 238.92 230.40 230.60 65,681 -9.37(-3.91%)
Dec 13, 2012 243.93 244.35 237.40 239.98 45,153 -4.47(-1.83%)
Dec 12, 2012 251.40 251.88 244.35 244.45 29,819 -6.06(-2.42%)
Dec 11, 2012 253.82 254.61 249.66 250.51 38,029 -1.32(-0.52%)
Dec 10, 2012 251.19 253.82 251.14 251.82 26,119 +0.32(+0.13%)
Dec 07, 2012 249.98 252.19 248.45 251.51 21,180 +1.63(+0.65%)
Dec 06, 2012 246.56 249.98 246.56 249.88 27,041 +2.63(+1.06%)
Dec 05, 2012 247.24 249.51 246.19 247.24 51,732 -0.68(-0.28%)
Dec 04, 2012 247.51 249.98 245.14 247.93 67,532 -3.90(-1.55%)
Nov 30, 2012 248.03 252.30 247.19 251.82 59,453 +3.47(+1.40%)
Nov 29, 2012 240.45 250.56 239.71 248.35 40,000 +8.58(+3.58%)
Nov 28, 2012 239.56 240.61 238.66 239.77 25,586 -0.11(-0.04%)
Nov 27, 2012 239.82 241.98 239.40 239.87 48,674 -0.10(-0.04%)
Nov 26, 2012 241.66 244.35 238.66 239.98 21,430 -2.32(-0.96%)
Nov 23, 2012 237.98 242.29 237.45 242.29 18,078 +4.37(+1.84%)
Nov 21, 2012 236.92 238.29 236.13 237.92 33,423 +0.00(+0.00%)
Nov 20, 2012 237.77 239.83 236.87 237.92 37,599 -0.58(-0.24%)
Nov 19, 2012 235.98 239.29 234.76 238.50 45,355 +4.26(+1.82%)
Nov 16, 2012 229.08 234.55 225.60 234.24 29,989 +6.16(+2.70%)
Nov 15, 2012 228.55 232.76 225.55 228.08 42,015 +0.05(+0.02%)
Nov 14, 2012 232.13 233.50 226.81 228.03 40,755 -3.11(-1.34%)
Nov 13, 2012 230.82 233.29 230.66 231.13 37,363 -1.00(-0.43%)
Nov 12, 2012 227.39 233.71 225.97 232.13 52,382 +5.53(+2.44%)
Nov 09, 2012 228.87 230.65 225.08 226.60 38,255 -2.74(-1.19%)
Nov 08, 2012 232.45 233.34 229.34 229.34 30,237 -1.53(-0.66%)
Nov 07, 2012 233.82 233.82 230.08 230.87 37,664 -4.79(-2.03%)
Nov 06, 2012 236.71 238.37 235.34 235.66 60,431 -1.26(-0.53%)
Nov 05, 2012 241.40 241.45 235.45 236.92 38,294 -3.90(-1.62%)
Nov 02, 2012 246.24 246.66 240.66 240.82 31,604 -4.37(-1.78%)
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.