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

Spectrum Brands Holdings Inc (NY: SPB )

92.61 +0.06 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 31, 2017 701.29 708.98 699.13 707.82 103,060 +8.48(+1.21%)
May 30, 2017 696.66 700.92 693.29 699.35 43,980 +4.37(+0.63%)
May 26, 2017 695.87 699.85 691.19 694.98 75,941 -3.74(-0.53%)
May 25, 2017 701.40 704.87 697.61 698.71 79,887 -2.11(-0.30%)
May 24, 2017 687.55 702.29 683.29 700.82 146,328 +17.53(+2.57%)
May 23, 2017 684.39 688.08 681.45 683.29 60,029 -1.11(-0.16%)
May 22, 2017 682.55 688.55 679.71 684.39 47,001 -0.26(-0.04%)
May 19, 2017 681.66 694.19 681.66 684.66 63,805 +3.58(+0.53%)
May 18, 2017 671.76 686.55 664.07 681.08 114,025 +8.85(+1.32%)
May 17, 2017 677.29 685.24 671.23 672.23 73,182 -8.85(-1.30%)
May 16, 2017 691.71 691.98 677.81 681.08 142,291 -8.00(-1.16%)
May 15, 2017 681.18 691.03 681.18 689.08 117,325 +8.11(+1.19%)
May 12, 2017 679.34 682.76 675.60 680.97 96,741 -3.69(-0.54%)
May 11, 2017 675.45 687.13 666.92 684.66 122,680 +9.06(+1.34%)
May 10, 2017 671.18 676.55 658.02 675.60 200,138 +9.00(+1.35%)
May 09, 2017 672.92 676.29 661.76 666.60 119,264 -7.26(-1.08%)
May 08, 2017 681.71 687.82 672.76 673.87 63,883 -8.63(-1.27%)
May 05, 2017 680.39 690.08 675.87 682.50 76,653 +1.26(+0.19%)
May 04, 2017 677.66 681.66 671.55 681.24 109,932 +3.37(+0.50%)
May 03, 2017 690.24 691.48 671.23 677.87 194,588 -16.16(-2.33%)
May 02, 2017 725.98 735.46 687.73 694.03 331,060 -60.07(-7.97%)
May 01, 2017 758.47 762.26 752.57 754.10 62,492 -2.58(-0.34%)
Apr 28, 2017 763.31 764.94 751.12 756.68 60,917 -5.37(-0.70%)
Apr 27, 2017 760.73 766.94 757.94 762.05 45,866 +4.58(+0.60%)
Apr 26, 2017 762.31 766.15 757.31 757.47 54,201 -6.26(-0.82%)
Apr 25, 2017 766.47 766.47 759.78 763.73 31,803 +1.32(+0.17%)
Apr 24, 2017 764.05 769.10 758.99 762.41 37,947 +4.26(+0.56%)
Apr 21, 2017 753.62 758.84 752.89 758.15 62,020 +2.47(+0.33%)
Apr 20, 2017 750.67 756.84 749.67 755.68 58,003 +3.42(+0.45%)
Apr 19, 2017 747.67 752.94 745.20 752.25 99,484 +6.16(+0.83%)
Apr 18, 2017 747.78 750.02 739.30 746.10 80,980 +0.63(+0.08%)
Apr 17, 2017 739.57 745.67 738.73 745.46 84,932 +3.63(+0.49%)
Apr 13, 2017 738.46 742.41 734.72 741.83 76,929 +2.79(+0.38%)
Apr 12, 2017 740.78 743.41 733.46 739.04 80,647 +1.69(+0.23%)
Apr 11, 2017 729.09 737.78 724.25 737.36 61,510 +10.05(+1.38%)
Apr 10, 2017 726.30 735.78 722.98 727.30 120,951 -1.63(-0.22%)
Apr 07, 2017 725.77 734.09 725.72 728.93 51,511 +2.90(+0.40%)
Apr 06, 2017 722.83 726.56 717.14 726.04 46,464 +6.00(+0.83%)
Apr 05, 2017 729.51 730.88 719.56 720.04 89,544 -7.16(-0.98%)
Apr 04, 2017 734.41 737.38 720.38 727.20 83,500 -6.90(-0.94%)
Apr 03, 2017 730.88 740.04 728.99 734.09 101,359 +2.26(+0.31%)
Mar 31, 2017 735.51 738.62 731.04 731.83 68,890 -5.74(-0.78%)
Mar 30, 2017 738.25 742.88 736.62 737.57 46,491 -1.21(-0.16%)
Mar 29, 2017 738.51 742.99 736.51 738.78 48,451 +0.58(+0.08%)
Mar 28, 2017 737.83 745.52 737.67 738.20 86,939 -0.84(-0.11%)
Mar 27, 2017 736.20 739.51 730.51 739.04 70,326 -1.00(-0.14%)
Mar 24, 2017 736.14 744.36 736.14 740.04 45,119 +2.95(+0.40%)
Mar 23, 2017 743.78 748.62 733.93 737.09 72,672 -10.16(-1.36%)
Mar 22, 2017 741.57 748.46 739.25 747.25 48,315 +6.11(+0.82%)
Mar 21, 2017 742.15 747.52 738.99 741.15 40,897 -0.42(-0.06%)
Mar 20, 2017 748.52 751.52 737.62 741.57 51,361 -7.69(-1.03%)
Mar 17, 2017 748.10 753.89 742.20 749.25 70,566 -0.11(-0.01%)
Mar 16, 2017 741.67 749.78 739.67 749.36 128,627 +10.85(+1.47%)
Mar 15, 2017 732.99 739.83 729.62 738.51 91,752 +6.84(+0.94%)
Mar 14, 2017 727.99 743.04 727.46 731.67 100,189 +6.05(+0.83%)
Mar 13, 2017 723.83 727.25 723.69 725.62 50,028 +1.63(+0.23%)
Mar 10, 2017 723.04 729.46 721.77 723.98 41,354 +3.84(+0.53%)
Mar 09, 2017 717.09 724.20 715.14 720.14 26,782 +4.21(+0.59%)
Mar 08, 2017 723.77 727.72 715.93 715.93 72,475 -9.63(-1.33%)
Mar 07, 2017 718.98 728.30 716.67 725.56 57,502 +2.26(+0.31%)
Mar 06, 2017 721.35 725.51 716.30 723.30 43,160 -1.58(-0.22%)
Mar 03, 2017 722.14 729.33 716.77 724.88 41,455 +1.16(+0.16%)
Mar 02, 2017 723.46 726.09 719.88 723.72 28,439 -0.63(-0.09%)
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.