Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Spectrum Brands Holdings Inc
(NY:
SPB
)
92.06
-1.29 (-1.38%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2015
506.38
511.72
503.84
506.91
98,147
+0.95(+0.19%)
Oct 29, 2015
494.74
506.33
494.06
505.96
31,734
+11.32(+2.29%)
Oct 28, 2015
493.26
497.23
489.62
494.64
25,770
+1.85(+0.38%)
Oct 27, 2015
492.10
493.58
488.66
492.79
46,163
-0.85(-0.17%)
Oct 26, 2015
497.07
499.13
493.42
493.63
28,805
-5.50(-1.10%)
Oct 23, 2015
505.32
508.23
497.12
499.13
38,780
-2.12(-0.42%)
Oct 22, 2015
493.90
502.78
493.90
501.25
22,685
+10.26(+2.09%)
Oct 21, 2015
491.73
498.29
489.93
490.99
31,450
+0.53(+0.11%)
Oct 20, 2015
490.78
494.11
489.56
490.46
31,316
-3.60(-0.73%)
Oct 19, 2015
492.89
495.06
490.20
494.06
20,263
-0.53(-0.11%)
Oct 16, 2015
490.73
496.70
489.09
494.59
32,337
+4.28(+0.87%)
Oct 15, 2015
491.89
494.03
488.45
490.30
43,367
-0.53(-0.11%)
Oct 14, 2015
503.68
505.37
489.46
490.83
46,822
-14.28(-2.83%)
Oct 13, 2015
509.50
514.37
501.20
505.11
63,796
-5.34(-1.05%)
Oct 12, 2015
511.83
514.37
509.29
510.45
32,342
-1.27(-0.25%)
Oct 09, 2015
506.59
514.42
505.96
511.72
34,236
+5.55(+1.10%)
Oct 08, 2015
504.05
507.89
502.20
506.17
47,796
+0.85(+0.17%)
Oct 07, 2015
505.06
507.70
500.99
505.32
54,526
+2.17(+0.43%)
Oct 06, 2015
510.19
511.83
502.68
503.15
52,587
-6.56(-1.29%)
Oct 05, 2015
507.28
514.10
503.47
509.71
259,992
+5.45(+1.08%)
Oct 02, 2015
483.21
506.64
482.37
504.26
97,273
+15.76(+3.23%)
Oct 01, 2015
483.11
489.83
477.66
488.50
55,073
+4.55(+0.94%)
Sep 30, 2015
476.02
484.22
472.48
483.96
67,187
+10.52(+2.22%)
Sep 29, 2015
474.65
476.87
466.87
473.43
58,092
-1.80(-0.38%)
Sep 28, 2015
491.41
491.52
471.79
475.23
85,709
-16.92(-3.44%)
Sep 25, 2015
495.96
499.24
488.66
492.15
67,186
+3.28(+0.67%)
Sep 24, 2015
489.40
494.37
483.11
488.87
96,400
-3.07(-0.62%)
Sep 23, 2015
496.23
496.38
490.88
491.94
52,175
-4.44(-0.89%)
Sep 22, 2015
505.00
505.00
495.70
496.38
52,838
-10.63(-2.10%)
Sep 21, 2015
512.41
515.32
505.90
507.01
39,783
-4.02(-0.79%)
Sep 18, 2015
512.78
515.90
509.39
511.03
59,927
-5.92(-1.15%)
Sep 17, 2015
518.01
522.56
514.63
516.96
45,793
-1.38(-0.27%)
Sep 16, 2015
514.52
521.08
513.15
518.33
27,307
+5.76(+1.12%)
Sep 15, 2015
510.03
515.53
506.33
512.57
23,454
+2.75(+0.54%)
Sep 14, 2015
510.08
511.40
507.70
509.82
15,413
+0.05(+0.01%)
Sep 11, 2015
501.25
510.24
500.35
509.76
24,961
+7.30(+1.45%)
Sep 10, 2015
502.36
509.02
500.19
502.47
55,964
-3.86(-0.76%)
Sep 09, 2015
518.38
518.38
505.53
506.33
34,154
-8.25(-1.60%)
Sep 08, 2015
515.37
519.50
511.40
514.58
24,713
+3.97(+0.78%)
Sep 04, 2015
514.89
510.61
510.61
510.61
26,283
-6.24(-1.21%)
Sep 03, 2015
514.89
519.87
512.67
516.85
28,863
+2.70(+0.52%)
Sep 02, 2015
506.38
514.74
506.38
514.15
46,362
+6.50(+1.28%)
Sep 01, 2015
513.25
513.68
501.88
507.65
40,289
-12.11(-2.33%)
Aug 31, 2015
521.19
523.51
514.29
519.76
39,605
-2.01(-0.39%)
Aug 28, 2015
516.59
521.82
514.26
521.77
32,494
+5.18(+1.00%)
Aug 27, 2015
512.78
519.39
508.55
516.59
30,329
+7.03(+1.38%)
Aug 26, 2015
500.19
511.03
489.30
509.55
68,963
+14.86(+3.00%)
Aug 25, 2015
514.05
515.37
491.89
494.69
69,392
-13.38(-2.63%)
Aug 24, 2015
505.96
513.89
492.89
508.07
87,100
-9.15(-1.77%)
Aug 21, 2015
514.15
521.45
511.88
517.22
73,416
+1.59(+0.31%)
Aug 20, 2015
521.66
524.36
514.05
515.63
67,785
-11.37(-2.16%)
Aug 19, 2015
530.28
531.08
524.20
527.00
39,510
-4.71(-0.89%)
Aug 18, 2015
534.94
537.74
531.39
531.71
16,408
-3.33(-0.62%)
Aug 17, 2015
531.98
537.63
526.69
535.04
21,112
+2.17(+0.41%)
Aug 14, 2015
528.64
535.94
528.64
532.88
27,415
+1.38(+0.26%)
Aug 13, 2015
529.70
532.24
527.00
531.50
26,053
+0.16(+0.03%)
Aug 12, 2015
533.40
534.51
522.83
531.34
43,118
-4.28(-0.80%)
Aug 11, 2015
530.71
538.22
528.91
535.62
85,242
+3.01(+0.57%)
Aug 10, 2015
536.52
538.00
529.17
532.61
52,890
-0.05(-0.01%)
Aug 07, 2015
542.02
545.09
529.91
532.66
117,158
-10.84(-1.99%)
Aug 06, 2015
543.93
547.00
541.81
543.50
80,786
-2.64(-0.48%)
Aug 05, 2015
561.17
563.50
538.48
546.15
101,262
-13.91(-2.48%)
Aug 04, 2015
560.53
563.44
554.50
560.06
39,886
+0.74(+0.13%)
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
.