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

Spectrum Brands Holdings Inc (NY: SPB )

89.60 -0.73 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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, 2014 392.00 399.84 391.74 396.16 58,337 -1.74(-0.44%)
Jan 30, 2014 378.31 403.95 373.79 397.90 155,308 +37.27(+10.34%)
Jan 29, 2014 365.41 366.15 359.52 360.62 86,379 -5.90(-1.61%)
Jan 28, 2014 357.94 367.26 356.10 366.52 43,249 +9.06(+2.53%)
Jan 27, 2014 362.52 365.25 351.15 357.46 51,852 -2.26(-0.63%)
Jan 24, 2014 366.68 373.73 357.41 359.73 121,974 -7.37(-2.01%)
Jan 23, 2014 360.41 372.63 358.73 367.10 64,829 +6.11(+1.69%)
Jan 22, 2014 359.57 365.15 358.10 360.99 53,395 +0.47(+0.13%)
Jan 21, 2014 363.25 364.78 357.81 360.52 65,347 -2.74(-0.75%)
Jan 17, 2014 364.31 363.25 363.25 363.25 55,958 -2.00(-0.55%)
Jan 16, 2014 364.31 367.94 364.31 365.26 46,880 -1.05(-0.29%)
Jan 15, 2014 366.62 367.86 363.57 366.31 47,476 -0.32(-0.09%)
Jan 14, 2014 366.26 369.15 364.52 366.62 43,382 +0.42(+0.11%)
Jan 13, 2014 367.31 367.73 363.73 366.20 44,157 -1.26(-0.34%)
Jan 10, 2014 367.41 368.52 364.52 367.47 47,558 +1.05(+0.29%)
Jan 09, 2014 369.36 369.36 363.25 366.41 39,171 -1.47(-0.40%)
Jan 08, 2014 367.41 368.47 363.31 367.89 17,890 -0.47(-0.13%)
Jan 07, 2014 368.62 369.20 363.68 368.36 26,293 -0.10(-0.03%)
Jan 06, 2014 373.68 375.57 367.68 368.47 41,200 -3.95(-1.06%)
Jan 03, 2014 371.68 374.65 369.05 372.42 20,762 +0.84(+0.23%)
Jan 02, 2014 369.10 376.36 369.10 371.57 51,816 +0.16(+0.04%)
Dec 31, 2013 368.73 371.42 371.42 371.42 28,948 +3.00(+0.81%)
Dec 30, 2013 369.20 369.36 364.83 368.42 25,743 -0.79(-0.21%)
Dec 27, 2013 373.89 379.21 365.10 369.20 22,149 -2.95(-0.79%)
Dec 26, 2013 369.05 375.15 365.31 372.15 27,805 +3.84(+1.04%)
Dec 24, 2013 369.36 373.35 367.26 368.31 8,496 -0.37(-0.10%)
Dec 23, 2013 369.31 369.99 363.68 368.68 23,948 +0.74(+0.20%)
Dec 20, 2013 369.73 369.73 366.10 367.94 45,347 -1.58(-0.43%)
Dec 19, 2013 368.42 372.47 362.99 369.52 40,982 +1.42(+0.39%)
Dec 18, 2013 357.62 368.52 354.88 368.10 36,098 +11.53(+3.23%)
Dec 17, 2013 355.36 360.20 351.62 356.57 35,992 +4.32(+1.23%)
Dec 16, 2013 352.04 361.36 348.88 352.25 46,578 -2.53(-0.71%)
Dec 13, 2013 349.88 356.94 348.73 354.78 27,252 +2.16(+0.61%)
Dec 12, 2013 354.94 354.94 348.37 352.62 23,475 -3.05(-0.86%)
Dec 11, 2013 359.89 361.51 349.30 355.67 39,202 -4.27(-1.18%)
Dec 10, 2013 364.10 364.62 357.20 359.94 18,100 -5.79(-1.58%)
Dec 09, 2013 373.36 373.52 362.62 365.73 27,766 -1.32(-0.36%)
Dec 06, 2013 363.99 367.73 358.25 367.05 33,234 +7.11(+1.97%)
Dec 05, 2013 360.36 366.21 355.88 359.94 14,842 -1.10(-0.31%)
Dec 04, 2013 364.26 365.73 356.15 361.04 20,337 -3.63(-1.00%)
Dec 03, 2013 362.99 366.62 359.60 364.68 36,038 +0.11(+0.03%)
Dec 02, 2013 372.89 372.89 363.78 364.57 29,019 -7.00(-1.88%)
Nov 29, 2013 373.05 373.44 368.68 371.57 12,059 -1.32(-0.35%)
Nov 27, 2013 357.99 375.36 357.99 372.89 27,132 +8.48(+2.33%)
Nov 26, 2013 363.52 368.15 361.94 364.41 38,197 +0.47(+0.13%)
Nov 25, 2013 368.36 376.21 362.78 363.94 32,034 -4.48(-1.21%)
Nov 22, 2013 358.41 373.21 356.04 368.42 43,319 +11.11(+3.11%)
Nov 21, 2013 338.62 367.57 338.62 357.31 84,011 +21.22(+6.31%)
Nov 20, 2013 334.77 340.49 333.77 336.09 20,308 +0.21(+0.06%)
Nov 19, 2013 332.04 339.62 329.62 335.88 20,697 -3.63(-1.07%)
Nov 18, 2013 342.25 347.46 338.59 339.51 18,488 -6.00(-1.74%)
Nov 15, 2013 343.57 347.99 341.22 345.51 15,847 +1.47(+0.43%)
Nov 14, 2013 340.56 347.04 339.14 344.04 26,975 +5.16(+1.52%)
Nov 12, 2013 333.56 339.20 332.46 338.88 22,332 +5.26(+1.58%)
Nov 11, 2013 334.72 337.14 331.93 333.62 20,043 -1.11(-0.33%)
Nov 08, 2013 331.35 335.99 330.19 334.72 15,287 +2.84(+0.86%)
Nov 07, 2013 337.56 341.88 331.51 331.88 20,296 -5.11(-1.52%)
Nov 06, 2013 333.30 337.77 330.25 336.99 41,250 +5.58(+1.68%)
Nov 05, 2013 337.88 337.93 331.35 331.40 35,063 -7.84(-2.31%)
Nov 04, 2013 340.14 340.30 334.83 339.25 37,261 -1.42(-0.42%)
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.