Spectrum Brands Holdings Inc (NY: SPB )

88.84 -0.07 (-0.08%)
Streaming Delayed Price Updated: 2:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 598.45 602.00 593.72 600.78 71,766 +2.22(+0.37%)
Apr 28, 2016 598.98 609.03 589.94 598.56 152,173 +13.38(+2.29%)
Apr 27, 2016 584.54 588.77 578.04 585.18 56,654 +0.37(+0.06%)
Apr 26, 2016 586.45 591.89 579.41 584.81 153,782 -2.86(-0.49%)
Apr 25, 2016 590.68 594.96 585.34 587.66 63,388 -4.07(-0.69%)
Apr 22, 2016 584.65 593.32 581.79 591.74 45,771 +5.71(+0.97%)
Apr 21, 2016 589.20 593.80 585.81 586.02 33,679 -5.13(-0.87%)
Apr 20, 2016 591.89 597.18 588.25 591.15 47,218 -1.59(-0.27%)
Apr 19, 2016 594.17 597.55 589.04 592.74 37,191 -0.11(-0.02%)
Apr 18, 2016 586.76 595.60 586.76 592.85 51,801 +5.29(+0.90%)
Apr 15, 2016 583.86 588.14 581.05 587.56 46,762 +6.24(+1.07%)
Apr 14, 2016 584.54 589.99 580.68 581.32 55,625 -4.18(-0.71%)
Apr 13, 2016 587.03 589.04 580.15 585.50 55,606 +0.16(+0.03%)
Apr 12, 2016 581.58 586.66 580.21 585.34 56,056 +5.18(+0.89%)
Apr 11, 2016 582.22 586.92 578.62 580.15 47,427 +1.80(+0.31%)
Apr 08, 2016 580.37 583.12 571.75 578.36 43,586 +3.17(+0.55%)
Apr 07, 2016 576.98 580.45 571.30 575.18 59,297 -3.23(-0.56%)
Apr 06, 2016 570.48 581.26 570.48 578.41 67,220 +9.47(+1.66%)
Apr 05, 2016 577.19 579.73 565.40 568.94 168,340 -10.42(-1.80%)
Apr 04, 2016 579.89 585.65 573.81 579.36 85,939 +0.26(+0.05%)
Apr 01, 2016 574.07 582.16 574.07 579.10 88,839 +1.16(+0.20%)
Mar 31, 2016 568.47 583.80 568.47 577.93 143,431 +11.32(+2.00%)
Mar 30, 2016 569.52 577.25 566.35 566.62 87,445 -0.21(-0.04%)
Mar 29, 2016 564.87 568.84 562.38 566.83 98,308 +2.54(+0.45%)
Mar 28, 2016 565.13 569.58 563.28 564.29 54,307 -1.22(-0.22%)
Mar 24, 2016 562.28 565.50 565.50 565.50 49,219 +1.06(+0.19%)
Mar 23, 2016 573.81 575.92 563.76 564.45 65,851 -9.36(-1.63%)
Mar 22, 2016 570.21 574.39 569.00 573.81 61,821 +1.59(+0.28%)
Mar 21, 2016 569.79 573.54 569.10 572.22 42,085 +2.54(+0.45%)
Mar 18, 2016 567.20 575.08 567.20 569.68 70,040 +1.96(+0.34%)
Mar 17, 2016 556.99 570.08 556.59 567.73 94,841 +12.00(+2.16%)
Mar 16, 2016 544.67 557.20 542.74 555.72 54,860 +8.51(+1.56%)
Mar 15, 2016 543.40 549.16 541.31 547.21 48,398 +1.32(+0.24%)
Mar 14, 2016 544.67 546.68 540.91 545.88 79,905 +1.75(+0.32%)
Mar 11, 2016 534.67 545.04 530.47 544.14 69,841 +11.95(+2.25%)
Mar 10, 2016 526.32 532.66 522.77 532.19 53,297 +6.13(+1.17%)
Mar 09, 2016 521.61 526.74 518.86 526.05 38,145 +6.35(+1.22%)
Mar 08, 2016 521.08 521.08 514.31 519.71 26,475 -4.76(-0.91%)
Mar 07, 2016 526.11 530.02 521.50 524.47 36,361 -4.76(-0.90%)
Mar 04, 2016 529.65 535.78 523.33 529.23 44,659 -0.58(-0.11%)
Mar 03, 2016 523.25 531.08 517.54 529.81 38,203 +6.13(+1.17%)
Mar 02, 2016 508.44 524.31 508.44 523.67 55,615 +14.54(+2.86%)
Mar 01, 2016 508.18 512.57 505.59 509.13 50,780 +2.64(+0.52%)
Feb 29, 2016 508.65 513.52 505.43 506.49 44,884 -1.32(-0.26%)
Feb 26, 2016 513.25 516.90 505.96 507.81 37,954 -5.39(-1.05%)
Feb 25, 2016 505.00 513.25 505.00 513.20 38,722 +9.04(+1.79%)
Feb 24, 2016 502.89 505.37 496.86 504.16 40,905 -2.80(-0.55%)
Feb 23, 2016 507.33 512.41 502.31 506.96 58,038 -3.54(-0.69%)
Feb 22, 2016 503.84 513.36 503.84 510.50 60,523 +9.94(+1.99%)
Feb 19, 2016 492.31 500.99 489.77 500.56 52,479 +7.35(+1.49%)
Feb 18, 2016 494.85 495.22 485.81 493.21 61,138 -0.63(-0.13%)
Feb 17, 2016 488.93 495.06 487.61 493.85 88,356 +6.82(+1.40%)
Feb 16, 2016 486.92 488.72 479.62 487.02 119,544 +7.83(+1.63%)
Feb 12, 2016 480.46 479.20 479.20 479.20 101,124 +2.86(+0.60%)
Feb 11, 2016 484.11 493.69 474.38 476.34 77,150 -18.19(-3.68%)
Feb 10, 2016 508.39 515.74 494.32 494.53 61,395 -12.16(-2.40%)
Feb 09, 2016 505.96 510.19 496.28 506.70 87,222 -3.65(-0.72%)
Feb 08, 2016 521.82 524.07 493.69 510.35 109,386 -18.14(-3.43%)
Feb 05, 2016 534.14 537.00 523.78 528.49 69,314 -6.19(-1.16%)
Feb 04, 2016 525.47 535.41 523.54 534.67 65,786 +8.83(+1.68%)
Feb 03, 2016 534.04 535.84 512.14 525.84 94,503 +3.75(+0.72%)
Feb 02, 2016 525.79 528.59 504.42 522.09 141,648 +16.87(+3.34%)
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.