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 (%)
Sep 30, 2016
722.05
734.90
722.05
728.24
72,973
+7.14(+0.99%)
Sep 29, 2016
724.59
728.45
715.75
721.10
58,144
-2.12(-0.29%)
Sep 28, 2016
715.28
723.58
711.73
723.21
76,093
+6.45(+0.90%)
Sep 27, 2016
707.18
717.13
703.43
716.76
62,181
+10.53(+1.49%)
Sep 26, 2016
701.21
709.67
701.16
706.23
48,821
+2.43(+0.35%)
Sep 23, 2016
705.81
708.61
702.53
703.80
43,830
-4.18(-0.59%)
Sep 22, 2016
700.31
708.88
698.99
707.98
60,370
+13.49(+1.94%)
Sep 21, 2016
686.13
695.92
686.13
694.49
57,591
+7.46(+1.09%)
Sep 20, 2016
696.02
698.03
686.08
687.03
40,290
-4.76(-0.69%)
Sep 19, 2016
693.64
699.04
690.15
691.79
41,454
+2.91(+0.42%)
Sep 16, 2016
688.51
692.48
684.50
688.88
68,245
-0.05(-0.01%)
Sep 15, 2016
673.49
691.32
672.23
688.94
55,246
+16.29(+2.42%)
Sep 14, 2016
660.11
677.94
656.94
672.65
68,057
+13.22(+2.01%)
Sep 13, 2016
666.73
668.79
647.79
659.43
77,625
-13.17(-1.96%)
Sep 12, 2016
665.72
676.35
662.81
672.60
83,775
+5.29(+0.79%)
Sep 09, 2016
686.56
686.56
667.10
667.31
65,050
-22.43(-3.25%)
Sep 08, 2016
696.98
699.20
688.09
689.73
47,282
-10.47(-1.50%)
Sep 07, 2016
711.73
712.95
698.67
700.20
57,423
-11.37(-1.60%)
Sep 06, 2016
710.31
711.58
704.07
711.58
97,443
+5.77(+0.82%)
Sep 02, 2016
706.50
705.81
705.81
705.81
41,274
-0.05(-0.01%)
Sep 01, 2016
712.42
714.96
703.38
705.86
63,738
-3.91(-0.55%)
Aug 31, 2016
702.64
710.25
702.64
709.78
62,224
+7.14(+1.02%)
Aug 30, 2016
696.66
702.74
696.45
702.64
126,193
+4.13(+0.59%)
Aug 29, 2016
696.71
703.14
696.71
698.51
32,410
+0.42(+0.06%)
Aug 26, 2016
698.72
704.80
696.24
698.09
33,426
-2.17(-0.31%)
Aug 25, 2016
690.84
701.37
690.26
700.26
42,087
+8.62(+1.25%)
Aug 24, 2016
690.21
692.80
685.66
691.64
40,822
+1.32(+0.19%)
Aug 23, 2016
691.05
695.87
690.31
690.31
27,899
-0.37(-0.05%)
Aug 22, 2016
694.97
695.07
687.30
690.68
39,437
-4.34(-0.62%)
Aug 19, 2016
693.54
697.03
691.79
695.02
24,801
-1.59(-0.23%)
Aug 18, 2016
695.23
700.41
690.79
696.61
53,535
+2.70(+0.39%)
Aug 17, 2016
688.04
694.33
686.08
693.91
38,959
+4.65(+0.68%)
Aug 16, 2016
694.60
695.13
688.20
689.26
33,124
-5.50(-0.79%)
Aug 15, 2016
694.97
700.41
694.39
694.76
46,154
-2.33(-0.33%)
Aug 12, 2016
698.46
699.30
690.68
697.08
52,894
-2.38(-0.34%)
Aug 11, 2016
702.27
705.07
698.35
699.46
53,696
-2.80(-0.40%)
Aug 10, 2016
700.04
705.92
697.88
702.27
38,669
+1.22(+0.17%)
Aug 09, 2016
693.64
701.74
689.04
701.05
40,996
+10.10(+1.46%)
Aug 08, 2016
688.46
691.69
685.02
690.95
35,237
+5.45(+0.79%)
Aug 05, 2016
682.27
686.93
681.48
685.50
38,205
+3.75(+0.55%)
Aug 04, 2016
677.51
684.44
676.27
681.75
50,887
+3.44(+0.51%)
Aug 03, 2016
681.16
682.01
674.24
678.31
47,117
-3.44(-0.50%)
Aug 02, 2016
685.61
686.13
675.56
681.75
55,960
-1.53(-0.22%)
Aug 01, 2016
683.91
690.02
680.21
683.28
86,098
+2.22(+0.33%)
Jul 29, 2016
671.54
685.18
670.11
681.06
124,802
+11.58(+1.73%)
Jul 28, 2016
642.92
676.93
633.62
669.48
251,127
+42.74(+6.82%)
Jul 27, 2016
625.63
630.02
616.85
626.74
78,279
+0.26(+0.04%)
Jul 26, 2016
628.49
628.49
622.19
626.48
40,031
+0.90(+0.14%)
Jul 25, 2016
622.51
629.17
619.95
625.58
35,251
+1.38(+0.22%)
Jul 22, 2016
618.23
627.16
618.23
624.20
34,810
+6.77(+1.10%)
Jul 21, 2016
620.87
620.87
607.28
617.43
42,164
-5.87(-0.94%)
Jul 20, 2016
617.86
625.79
614.58
623.30
58,929
+4.97(+0.80%)
Jul 19, 2016
611.93
618.44
609.23
618.33
56,458
+3.65(+0.59%)
Jul 18, 2016
613.20
618.75
612.78
614.68
39,724
-0.05(-0.01%)
Jul 15, 2016
613.68
616.90
612.25
614.73
52,389
+1.27(+0.21%)
Jul 14, 2016
621.45
621.45
612.88
613.47
47,833
-6.29(-1.02%)
Jul 13, 2016
619.76
619.92
615.58
619.76
42,439
+1.27(+0.21%)
Jul 12, 2016
621.66
623.09
616.11
618.49
38,578
+0.48(+0.08%)
Jul 11, 2016
628.91
632.03
617.48
618.01
56,804
-8.25(-1.32%)
Jul 08, 2016
621.29
631.29
618.65
626.26
42,924
+7.62(+1.23%)
Jul 07, 2016
619.87
620.92
615.16
618.65
31,014
-0.58(-0.09%)
Jul 06, 2016
609.50
619.76
606.27
619.23
61,420
+9.20(+1.51%)
Jul 05, 2016
614.84
619.87
608.49
610.03
70,895
-8.78(-1.42%)
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
.