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
)
92.33
+0.14 (+0.15%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 31, 2013
267.36
267.36
261.93
266.62
25,061
-1.47(-0.55%)
Jan 30, 2013
269.46
269.67
267.36
268.09
34,573
-0.95(-0.35%)
Jan 29, 2013
264.93
269.62
264.72
269.04
44,056
+3.47(+1.31%)
Jan 28, 2013
263.72
265.72
262.93
265.56
27,412
+2.21(+0.84%)
Jan 25, 2013
262.25
263.41
260.14
263.35
29,557
+2.47(+0.95%)
Jan 24, 2013
260.40
262.51
259.04
260.88
47,756
+1.47(+0.57%)
Jan 23, 2013
259.35
260.04
257.82
259.40
62,628
-0.16(-0.06%)
Jan 22, 2013
259.62
259.67
257.62
259.56
21,039
-0.11(-0.04%)
Jan 18, 2013
256.77
260.40
255.56
259.67
27,790
+2.95(+1.15%)
Jan 17, 2013
255.19
257.93
254.09
256.72
18,055
+2.37(+0.93%)
Jan 16, 2013
254.67
254.88
251.98
254.35
26,390
-0.90(-0.35%)
Jan 15, 2013
252.19
255.67
252.19
255.25
15,660
+1.79(+0.71%)
Jan 14, 2013
252.40
253.51
252.35
253.46
81,091
+0.16(+0.06%)
Jan 11, 2013
252.30
253.93
251.09
253.30
51,070
+0.26(+0.10%)
Jan 10, 2013
253.35
253.35
250.51
253.03
29,210
+1.00(+0.40%)
Jan 09, 2013
251.56
253.61
251.45
252.03
25,971
+0.32(+0.13%)
Jan 08, 2013
254.82
255.03
251.14
251.72
45,337
-2.84(-1.12%)
Jan 07, 2013
248.82
254.98
248.77
254.56
61,998
+6.79(+2.74%)
Jan 04, 2013
245.87
248.24
244.50
247.77
30,746
+2.47(+1.01%)
Jan 03, 2013
244.40
246.45
243.40
245.29
31,171
+0.05(+0.02%)
Jan 02, 2013
244.29
247.77
236.56
245.24
78,078
+8.69(+3.67%)
Dec 31, 2012
232.66
236.87
232.29
236.56
49,060
+3.32(+1.42%)
Dec 28, 2012
232.71
234.29
232.24
233.24
38,455
-0.10(-0.04%)
Dec 27, 2012
231.50
234.08
230.45
233.34
84,104
+1.32(+0.57%)
Dec 26, 2012
232.45
233.45
230.92
232.03
32,672
-0.21(-0.09%)
Dec 24, 2012
230.92
233.19
230.55
232.24
59,422
+0.58(+0.25%)
Dec 21, 2012
224.13
231.82
222.13
231.66
144,000
+3.90(+1.71%)
Dec 20, 2012
227.55
228.13
224.89
227.76
51,821
-0.37(-0.16%)
Dec 19, 2012
231.66
233.03
224.71
228.13
68,263
-6.58(-2.80%)
Dec 18, 2012
233.66
235.71
233.03
234.71
40,951
+1.74(+0.75%)
Dec 17, 2012
233.40
235.45
232.40
232.97
72,209
+2.37(+1.03%)
Dec 14, 2012
238.92
238.92
230.40
230.60
65,681
-9.37(-3.91%)
Dec 13, 2012
243.93
244.35
237.40
239.98
45,153
-4.47(-1.83%)
Dec 12, 2012
251.40
251.88
244.35
244.45
29,819
-6.06(-2.42%)
Dec 11, 2012
253.82
254.61
249.66
250.51
38,029
-1.32(-0.52%)
Dec 10, 2012
251.19
253.82
251.14
251.82
26,119
+0.32(+0.13%)
Dec 07, 2012
249.98
252.19
248.45
251.51
21,180
+1.63(+0.65%)
Dec 06, 2012
246.56
249.98
246.56
249.88
27,041
+2.63(+1.06%)
Dec 05, 2012
247.24
249.51
246.19
247.24
51,732
-0.68(-0.28%)
Dec 04, 2012
247.51
249.98
245.14
247.93
67,532
-3.90(-1.55%)
Nov 30, 2012
248.03
252.30
247.19
251.82
59,453
+3.47(+1.40%)
Nov 29, 2012
240.45
250.56
239.71
248.35
40,000
+8.58(+3.58%)
Nov 28, 2012
239.56
240.61
238.66
239.77
25,586
-0.11(-0.04%)
Nov 27, 2012
239.82
241.98
239.40
239.87
48,674
-0.10(-0.04%)
Nov 26, 2012
241.66
244.35
238.66
239.98
21,430
-2.32(-0.96%)
Nov 23, 2012
237.98
242.29
237.45
242.29
18,078
+4.37(+1.84%)
Nov 21, 2012
236.92
238.29
236.13
237.92
33,423
+0.00(+0.00%)
Nov 20, 2012
237.77
239.83
236.87
237.92
37,599
-0.58(-0.24%)
Nov 19, 2012
235.98
239.29
234.76
238.50
45,355
+4.26(+1.82%)
Nov 16, 2012
229.08
234.55
225.60
234.24
29,989
+6.16(+2.70%)
Nov 15, 2012
228.55
232.76
225.55
228.08
42,015
+0.05(+0.02%)
Nov 14, 2012
232.13
233.50
226.81
228.03
40,755
-3.11(-1.34%)
Nov 13, 2012
230.82
233.29
230.66
231.13
37,363
-1.00(-0.43%)
Nov 12, 2012
227.39
233.71
225.97
232.13
52,382
+5.53(+2.44%)
Nov 09, 2012
228.87
230.65
225.08
226.60
38,255
-2.74(-1.19%)
Nov 08, 2012
232.45
233.34
229.34
229.34
30,237
-1.53(-0.66%)
Nov 07, 2012
233.82
233.82
230.08
230.87
37,664
-4.79(-2.03%)
Nov 06, 2012
236.71
238.37
235.34
235.66
60,431
-1.26(-0.53%)
Nov 05, 2012
241.40
241.45
235.45
236.92
38,294
-3.90(-1.62%)
Nov 02, 2012
246.24
246.66
240.66
240.82
31,604
-4.37(-1.78%)
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
.