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: 4:10 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 (%)
May 24, 2011 183.64 183.64 178.69 179.80 18,104 -3.58(-1.95%)
May 23, 2011 179.90 185.49 178.80 183.38 25,070 +0.89(+0.49%)
May 20, 2011 182.80 185.22 182.33 182.48 38,535 -1.26(-0.69%)
May 19, 2011 185.17 185.91 182.38 183.75 30,988 +0.32(+0.17%)
May 18, 2011 182.64 184.69 181.06 183.43 47,265 +1.21(+0.66%)
May 17, 2011 176.64 184.91 176.64 182.22 119,464 +5.11(+2.88%)
May 16, 2011 179.17 179.32 176.80 177.11 22,829 -2.90(-1.61%)
May 13, 2011 181.48 182.54 179.96 180.01 27,896 -1.90(-1.04%)
May 12, 2011 183.48 184.54 180.85 181.90 55,668 -2.11(-1.14%)
May 11, 2011 181.64 188.22 180.59 184.01 161,578 +4.00(+2.22%)
May 10, 2011 176.32 180.06 174.11 180.01 41,228 +4.74(+2.70%)
May 09, 2011 177.69 177.69 174.64 175.27 22,015 -2.79(-1.57%)
May 06, 2011 177.48 179.59 174.53 178.06 195,262 +1.95(+1.11%)
May 05, 2011 174.64 180.01 172.95 176.11 30,548 +0.63(+0.36%)
May 04, 2011 174.38 177.64 172.64 175.48 28,762 +1.05(+0.60%)
May 03, 2011 174.27 175.01 171.95 174.43 43,845 -0.37(-0.21%)
May 02, 2011 175.11 175.22 174.48 174.80 72,077 +3.69(+2.15%)
Apr 29, 2011 167.95 171.43 167.74 171.11 118,211 +3.37(+2.01%)
Apr 28, 2011 164.21 168.69 164.00 167.74 75,308 +2.69(+1.63%)
Apr 27, 2011 164.79 165.43 163.11 165.06 24,072 +0.42(+0.26%)
Apr 26, 2011 159.53 164.90 159.11 164.63 166,034 +4.79(+3.00%)
Apr 25, 2011 158.58 160.06 158.26 159.84 34,897 +0.47(+0.30%)
Apr 21, 2011 158.37 159.90 156.32 159.37 20,444 +1.32(+0.83%)
Apr 20, 2011 157.95 160.06 156.00 158.05 44,458 +1.11(+0.70%)
Apr 19, 2011 155.69 157.00 154.32 156.95 50,098 +1.84(+1.19%)
Apr 18, 2011 153.00 155.90 151.84 155.11 29,180 +0.16(+0.10%)
Apr 15, 2011 151.95 155.26 151.10 154.95 38,966 +2.74(+1.80%)
Apr 14, 2011 147.47 153.21 147.47 152.21 39,448 +3.53(+2.37%)
Apr 13, 2011 148.21 148.79 147.10 148.68 20,220 +0.95(+0.64%)
Apr 12, 2011 147.42 149.68 147.21 147.74 32,150 -0.32(-0.21%)
Apr 11, 2011 147.58 148.31 147.05 148.05 29,000 +0.58(+0.39%)
Apr 08, 2011 148.37 148.37 146.05 147.47 19,238 +0.05(+0.04%)
Apr 07, 2011 146.58 148.95 145.47 147.42 9,857 +0.21(+0.14%)
Apr 06, 2011 147.52 150.05 145.16 147.21 10,189 +0.79(+0.54%)
Apr 05, 2011 145.42 148.42 145.00 146.42 12,453 +0.11(+0.07%)
Apr 04, 2011 146.52 147.63 144.84 146.31 7,317 -0.26(-0.18%)
Apr 01, 2011 147.10 148.26 146.16 146.58 30,286 +0.42(+0.29%)
Mar 31, 2011 145.21 147.89 145.21 146.16 24,411 +0.37(+0.25%)
Mar 30, 2011 142.84 147.21 142.10 145.79 23,976 +2.95(+2.06%)
Mar 29, 2011 137.94 143.37 137.94 142.84 25,851 +4.84(+3.51%)
Mar 28, 2011 140.52 140.52 137.94 138.00 12,681 -1.84(-1.32%)
Mar 25, 2011 139.00 140.23 137.05 139.84 10,015 +1.42(+1.03%)
Mar 24, 2011 139.15 139.26 137.41 138.42 9,911 -0.05(-0.04%)
Mar 23, 2011 136.41 139.47 134.31 138.47 17,512 +1.42(+1.04%)
Mar 22, 2011 138.68 139.05 136.41 137.05 26,401 -1.95(-1.40%)
Mar 21, 2011 138.89 139.68 138.36 139.00 23,630 -0.84(-0.60%)
Mar 18, 2011 138.89 139.94 136.68 139.84 30,523 +1.74(+1.26%)
Mar 17, 2011 140.36 141.00 137.94 138.10 36,135 -1.53(-1.09%)
Mar 16, 2011 143.26 144.42 139.57 139.63 22,223 -4.26(-2.96%)
Mar 15, 2011 143.57 144.73 142.79 143.89 15,382 -0.84(-0.58%)
Mar 14, 2011 145.21 145.47 143.00 144.73 10,250 -1.74(-1.19%)
Mar 11, 2011 142.47 147.94 139.52 146.47 24,864 +3.63(+2.54%)
Mar 10, 2011 145.42 145.42 141.63 142.84 67,811 -3.05(-2.09%)
Mar 09, 2011 145.73 147.00 145.16 145.89 24,817 -1.05(-0.72%)
Mar 08, 2011 143.42 147.26 142.52 146.94 30,040 +3.42(+2.38%)
Mar 07, 2011 146.79 147.26 137.41 143.52 106,504 -2.74(-1.87%)
Mar 04, 2011 148.05 148.05 144.37 146.26 29,326 -0.21(-0.14%)
Mar 03, 2011 148.37 148.42 144.10 146.47 18,288 -0.42(-0.29%)
Mar 02, 2011 146.58 147.94 143.18 146.89 23,617 +0.79(+0.54%)
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.