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 (%)
Nov 29, 2013
374.75
375.14
370.36
373.27
12,004
-1.32(-0.35%)
Nov 27, 2013
359.62
377.07
359.62
374.59
27,009
+8.51(+2.33%)
Nov 26, 2013
365.18
369.83
363.59
366.07
38,023
+0.48(+0.13%)
Nov 25, 2013
370.04
377.92
364.43
365.60
31,889
-4.50(-1.21%)
Nov 22, 2013
360.05
374.91
357.67
370.09
43,123
+11.16(+3.11%)
Nov 21, 2013
340.16
369.25
340.16
358.93
83,630
+21.31(+6.31%)
Nov 20, 2013
336.30
342.04
335.29
337.62
20,216
+0.21(+0.06%)
Nov 19, 2013
333.55
341.17
331.12
337.41
20,603
-3.65(-1.07%)
Nov 18, 2013
343.81
349.05
340.13
341.06
18,405
-6.03(-1.74%)
Nov 15, 2013
345.13
349.57
342.78
347.09
15,775
+1.48(+0.43%)
Nov 14, 2013
342.12
348.62
340.69
345.61
26,853
+5.18(+1.52%)
Nov 12, 2013
335.08
340.74
333.97
340.42
22,231
+5.29(+1.58%)
Nov 11, 2013
336.25
338.68
333.44
335.14
19,952
-1.11(-0.33%)
Nov 08, 2013
332.86
337.52
331.70
336.25
15,218
+2.85(+0.86%)
Nov 07, 2013
339.10
343.44
333.02
333.39
20,204
-5.13(-1.52%)
Nov 06, 2013
334.82
339.31
331.75
338.52
41,063
+5.61(+1.68%)
Nov 05, 2013
339.42
339.47
332.86
332.92
34,904
-7.88(-2.31%)
Nov 04, 2013
341.69
341.85
336.35
340.80
37,092
-1.43(-0.42%)
Nov 01, 2013
347.99
347.99
336.14
342.22
66,499
-6.40(-1.84%)
Oct 31, 2013
345.34
351.32
341.59
348.62
29,535
+4.23(+1.23%)
Oct 30, 2013
352.43
356.03
344.39
344.39
29,432
-6.77(-1.93%)
Oct 29, 2013
348.89
351.48
346.56
351.16
31,790
+2.27(+0.65%)
Oct 28, 2013
352.80
355.50
347.67
348.89
28,055
-4.39(-1.24%)
Oct 25, 2013
356.03
356.03
351.11
353.28
21,094
-1.27(-0.36%)
Oct 24, 2013
353.54
356.82
352.32
354.55
19,547
+2.27(+0.65%)
Oct 23, 2013
353.65
354.07
350.26
352.27
22,273
-2.12(-0.60%)
Oct 22, 2013
352.54
355.50
350.10
354.39
48,455
+2.17(+0.62%)
Oct 21, 2013
350.74
352.32
348.09
352.22
24,760
+1.06(+0.30%)
Oct 18, 2013
347.67
351.21
341.69
351.16
35,570
+8.73(+2.55%)
Oct 17, 2013
334.87
342.43
334.87
342.43
13,999
+6.72(+2.00%)
Oct 16, 2013
334.02
338.42
333.18
335.72
28,428
+3.81(+1.15%)
Oct 15, 2013
341.38
342.65
331.33
331.91
52,782
-11.00(-3.21%)
Oct 14, 2013
340.27
343.81
340.27
342.91
16,020
-0.63(-0.18%)
Oct 11, 2013
336.09
346.93
334.87
343.55
17,233
+5.50(+1.63%)
Oct 10, 2013
333.18
338.31
331.91
338.05
33,254
+4.76(+1.43%)
Oct 09, 2013
335.29
336.62
330.87
333.29
32,169
-1.80(-0.54%)
Oct 08, 2013
347.88
348.30
333.87
335.08
58,277
-11.85(-3.41%)
Oct 07, 2013
348.04
349.36
345.02
346.93
15,291
-4.60(-1.31%)
Oct 04, 2013
349.68
352.45
347.77
351.53
5,978
+1.43(+0.41%)
Oct 03, 2013
356.61
356.61
348.09
350.10
16,759
-6.19(-1.74%)
Oct 02, 2013
350.63
356.77
349.23
356.29
24,545
+2.91(+0.82%)
Oct 01, 2013
348.04
353.59
343.15
353.38
29,430
+4.81(+1.38%)
Sep 27, 2013
345.82
350.37
343.92
348.57
9,869
-0.16(-0.05%)
Sep 26, 2013
346.67
349.57
345.61
348.73
13,006
+2.06(+0.59%)
Sep 25, 2013
349.63
350.31
344.44
346.67
14,570
-3.54(-1.01%)
Sep 24, 2013
350.21
356.13
349.36
350.21
11,681
-0.69(-0.20%)
Sep 23, 2013
347.62
352.48
346.98
350.90
17,633
+1.85(+0.53%)
Sep 20, 2013
354.86
357.97
348.25
349.05
54,773
-4.07(-1.15%)
Sep 19, 2013
352.64
354.33
348.62
353.12
16,662
-0.63(-0.18%)
Sep 18, 2013
355.65
356.03
347.93
353.75
21,095
+1.06(+0.30%)
Sep 17, 2013
356.66
359.20
351.37
352.69
16,521
-5.02(-1.40%)
Sep 16, 2013
353.96
359.37
353.96
357.72
18,605
+6.72(+1.91%)
Sep 13, 2013
357.03
357.72
350.05
351.00
15,777
-4.34(-1.22%)
Sep 12, 2013
352.69
356.40
351.21
355.34
23,419
+3.60(+1.02%)
Sep 11, 2013
341.06
352.64
340.48
351.74
47,453
+16.45(+4.91%)
Sep 10, 2013
333.81
336.99
332.42
335.29
21,573
+2.33(+0.70%)
Sep 09, 2013
326.46
333.71
326.14
332.97
11,606
+5.50(+1.68%)
Sep 06, 2013
332.65
332.65
322.18
327.47
19,936
-3.17(-0.96%)
Sep 05, 2013
331.75
332.49
329.11
330.64
25,837
-0.05(-0.02%)
Sep 04, 2013
325.09
331.54
322.87
330.69
29,873
+5.34(+1.64%)
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
.