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

Spectrum Brands Holdings Inc (NY: SPB )

93.79 +0.81 (+0.87%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Mar 28, 2013 290.15 293.60 288.91 291.64 42,615 +2.78(+0.96%)
Mar 27, 2013 287.06 289.63 285.05 288.86 34,839 +0.62(+0.21%)
Mar 26, 2013 287.99 290.67 286.80 288.24 27,978 +1.39(+0.48%)
Mar 25, 2013 285.92 288.35 283.24 286.85 49,242 +1.96(+0.69%)
Mar 22, 2013 281.70 285.56 281.70 284.89 148,482 +4.02(+1.43%)
Mar 21, 2013 279.58 282.94 279.58 280.87 14,558 -0.41(-0.15%)
Mar 20, 2013 277.83 282.06 277.37 281.29 10,695 +4.95(+1.79%)
Mar 19, 2013 273.14 277.01 272.42 276.34 33,638 +3.81(+1.40%)
Mar 18, 2013 272.78 274.84 272.11 272.52 26,979 -2.53(-0.92%)
Mar 15, 2013 271.70 276.18 269.07 275.05 147,641 +0.31(+0.11%)
Mar 14, 2013 275.51 276.34 274.28 274.74 34,444 -1.13(-0.41%)
Mar 13, 2013 280.15 281.08 275.62 275.88 37,529 -4.12(-1.47%)
Mar 12, 2013 282.11 282.57 278.14 280.00 25,671 -2.16(-0.77%)
Mar 11, 2013 281.60 282.52 280.68 282.16 27,162 +0.67(+0.24%)
Mar 08, 2013 283.61 283.61 279.56 281.49 26,153 +0.15(+0.05%)
Mar 07, 2013 283.35 283.35 280.82 281.34 22,086 -0.36(-0.13%)
Mar 06, 2013 283.45 283.45 280.15 281.70 16,900 -0.41(-0.15%)
Mar 05, 2013 281.65 286.39 280.98 282.11 24,976 +1.44(+0.51%)
Mar 04, 2013 277.52 280.67 277.39 280.67 31,320 +2.01(+0.72%)
Mar 01, 2013 277.99 279.64 275.62 278.66 32,407 -0.10(-0.04%)
Feb 28, 2013 280.00 281.80 278.66 278.76 23,352 -0.21(-0.07%)
Feb 27, 2013 277.52 281.13 277.32 278.97 25,093 +1.19(+0.43%)
Feb 26, 2013 278.09 278.66 275.82 277.78 29,519 -0.93(-0.33%)
Feb 22, 2013 276.65 279.07 276.65 278.71 31,029 +2.52(+0.91%)
Feb 21, 2013 277.88 278.29 274.43 276.18 33,260 -2.22(-0.80%)
Feb 20, 2013 282.88 282.99 278.30 278.40 20,202 -4.48(-1.59%)
Feb 19, 2013 279.02 283.50 277.99 282.88 48,884 +3.61(+1.29%)
Feb 15, 2013 279.07 283.09 277.57 279.28 59,274 -0.26(-0.09%)
Feb 14, 2013 279.07 280.25 277.47 279.53 52,061 +0.36(+0.13%)
Feb 13, 2013 277.78 281.54 276.24 279.17 53,107 +1.03(+0.37%)
Feb 12, 2013 278.81 280.20 276.18 278.14 88,192 -2.53(-0.90%)
Feb 11, 2013 283.14 285.41 276.96 280.67 71,436 -2.58(-0.91%)
Feb 08, 2013 281.90 284.17 281.90 283.24 67,852 +1.34(+0.48%)
Feb 07, 2013 284.17 285.31 273.56 281.90 78,660 -4.59(-1.60%)
Feb 06, 2013 281.18 289.02 281.08 286.49 72,188 +14.12(+5.18%)
Feb 04, 2013 276.29 277.01 271.86 272.37 69,039 +3.45(+1.28%)
Feb 01, 2013 262.58 271.65 262.22 268.92 66,251 +7.94(+3.04%)
Jan 31, 2013 261.70 261.70 256.39 260.98 25,603 -1.44(-0.55%)
Jan 30, 2013 263.76 263.97 261.70 262.42 35,320 -0.93(-0.35%)
Jan 29, 2013 259.33 263.92 259.12 263.35 45,007 +3.40(+1.31%)
Jan 28, 2013 258.15 260.11 257.37 259.95 28,004 +2.16(+0.84%)
Jan 25, 2013 256.70 257.84 254.64 257.79 30,196 +2.42(+0.95%)
Jan 24, 2013 254.90 256.96 253.56 255.36 48,787 +1.44(+0.57%)
Jan 23, 2013 253.87 254.54 252.37 253.92 63,980 -0.16(-0.06%)
Jan 22, 2013 254.13 254.18 252.17 254.07 21,493 -0.10(-0.04%)
Jan 18, 2013 251.34 254.90 250.16 254.18 28,390 +2.89(+1.15%)
Jan 17, 2013 249.80 252.48 248.72 251.29 18,445 +2.32(+0.93%)
Jan 16, 2013 249.28 249.49 246.65 248.97 26,960 -0.88(-0.35%)
Jan 15, 2013 246.86 250.26 246.86 249.85 15,999 +1.75(+0.71%)
Jan 14, 2013 247.07 248.15 247.01 248.10 82,842 +0.16(+0.06%)
Jan 11, 2013 246.96 248.56 245.78 247.94 52,173 +0.26(+0.10%)
Jan 10, 2013 247.99 247.99 245.21 247.68 29,841 +0.98(+0.40%)
Jan 09, 2013 246.24 248.25 246.14 246.71 26,532 +0.31(+0.13%)
Jan 08, 2013 249.44 249.64 245.83 246.40 46,316 -2.78(-1.12%)
Jan 07, 2013 243.56 249.59 243.51 249.18 63,337 +6.65(+2.74%)
Jan 04, 2013 240.68 242.99 239.34 242.53 31,410 +2.42(+1.01%)
Jan 03, 2013 239.23 241.24 238.25 240.11 31,844 +0.05(+0.02%)
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.