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
UNCHANGED
Streaming Delayed 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 (%)
Apr 29, 2016
595.74
599.27
591.03
598.05
72,093
+2.21(+0.37%)
Apr 28, 2016
596.26
606.27
587.26
595.84
152,867
+13.32(+2.29%)
Apr 27, 2016
581.89
586.11
575.42
582.52
56,912
+0.37(+0.06%)
Apr 26, 2016
583.79
589.21
576.79
582.16
154,483
-2.84(-0.49%)
Apr 25, 2016
588.00
592.26
582.68
585.00
63,677
-4.05(-0.69%)
Apr 22, 2016
582.00
590.63
579.16
589.05
45,979
+5.69(+0.97%)
Apr 21, 2016
586.53
591.11
583.16
583.37
33,833
-5.11(-0.87%)
Apr 20, 2016
589.21
594.48
585.58
588.47
47,434
-1.58(-0.27%)
Apr 19, 2016
591.48
594.84
586.37
590.05
37,360
-0.11(-0.02%)
Apr 18, 2016
584.10
592.90
584.10
590.16
52,037
+5.26(+0.90%)
Apr 15, 2016
581.21
585.47
578.42
584.89
46,975
+6.21(+1.07%)
Apr 14, 2016
581.89
587.32
578.05
578.68
55,878
-4.16(-0.71%)
Apr 13, 2016
584.37
586.37
577.52
582.84
55,860
+0.16(+0.03%)
Apr 12, 2016
578.95
584.00
577.58
582.68
56,311
+5.16(+0.89%)
Apr 11, 2016
579.58
584.26
576.00
577.52
47,643
+1.79(+0.31%)
Apr 08, 2016
577.73
580.47
569.15
575.73
43,784
+3.16(+0.55%)
Apr 07, 2016
574.37
577.81
568.71
572.58
59,567
-3.21(-0.56%)
Apr 06, 2016
567.89
578.63
567.89
575.79
67,526
+9.42(+1.66%)
Apr 05, 2016
574.58
577.10
562.84
566.36
169,107
-10.37(-1.80%)
Apr 04, 2016
577.26
583.00
571.21
576.73
86,331
+0.26(+0.05%)
Apr 01, 2016
571.47
579.52
571.47
576.47
89,243
+1.16(+0.20%)
Mar 31, 2016
565.89
581.16
565.89
575.31
144,084
+11.27(+2.00%)
Mar 30, 2016
566.94
574.63
563.78
564.05
87,844
-0.21(-0.04%)
Mar 29, 2016
562.31
566.26
559.84
564.26
98,756
+2.53(+0.45%)
Mar 28, 2016
562.57
566.99
560.73
561.73
54,554
-1.21(-0.22%)
Mar 24, 2016
559.73
562.94
562.94
562.94
49,443
+1.05(+0.19%)
Mar 23, 2016
571.21
573.31
561.20
561.89
66,151
-9.32(-1.63%)
Mar 22, 2016
567.63
571.78
566.41
571.21
62,103
+1.58(+0.28%)
Mar 21, 2016
567.21
570.94
566.52
569.63
42,276
+2.53(+0.45%)
Mar 18, 2016
564.62
572.47
564.62
567.10
70,359
+1.95(+0.34%)
Mar 17, 2016
554.47
567.50
554.07
565.15
95,273
+11.95(+2.16%)
Mar 16, 2016
542.20
554.67
540.28
553.20
55,110
+8.48(+1.56%)
Mar 15, 2016
540.93
546.67
538.86
544.73
48,618
+1.32(+0.24%)
Mar 14, 2016
542.20
544.20
538.46
543.41
80,269
+1.74(+0.32%)
Mar 11, 2016
532.25
542.57
528.06
541.67
70,159
+11.90(+2.25%)
Mar 10, 2016
523.93
530.25
520.40
529.77
53,540
+6.11(+1.17%)
Mar 09, 2016
519.25
524.35
516.51
523.67
38,319
+6.32(+1.22%)
Mar 08, 2016
518.72
518.72
511.98
517.35
26,596
-4.74(-0.91%)
Mar 07, 2016
523.72
527.62
519.14
522.09
36,526
-4.74(-0.90%)
Mar 04, 2016
527.25
533.35
520.96
526.83
44,862
-0.58(-0.11%)
Mar 03, 2016
520.88
528.67
515.19
527.40
38,378
+6.11(+1.17%)
Mar 02, 2016
506.14
521.93
506.14
521.30
55,868
+14.48(+2.86%)
Mar 01, 2016
505.87
510.24
503.29
506.82
51,011
+2.63(+0.52%)
Feb 29, 2016
506.35
511.19
503.13
504.19
45,089
-1.32(-0.26%)
Feb 26, 2016
510.93
514.56
503.66
505.50
38,127
-5.37(-1.05%)
Feb 25, 2016
502.71
510.93
502.71
510.87
38,898
+9.00(+1.79%)
Feb 24, 2016
500.61
503.08
494.61
501.87
41,092
-2.79(-0.55%)
Feb 23, 2016
505.03
510.08
500.03
504.66
58,302
-3.53(-0.69%)
Feb 22, 2016
501.56
511.03
501.56
508.19
60,799
+9.90(+1.99%)
Feb 19, 2016
490.08
498.71
487.55
498.29
52,718
+7.32(+1.49%)
Feb 18, 2016
492.61
492.98
483.60
490.97
61,417
-0.63(-0.13%)
Feb 17, 2016
486.71
492.82
485.39
491.61
88,758
+6.79(+1.40%)
Feb 16, 2016
484.71
486.50
477.44
484.81
120,089
+7.79(+1.63%)
Feb 12, 2016
478.29
477.02
477.02
477.02
101,584
+2.84(+0.60%)
Feb 11, 2016
481.92
491.45
472.23
474.18
77,502
-18.11(-3.68%)
Feb 10, 2016
506.08
513.40
492.08
492.29
61,674
-12.11(-2.40%)
Feb 09, 2016
503.66
507.87
494.03
504.40
87,619
-3.63(-0.71%)
Feb 08, 2016
519.46
521.69
491.45
508.03
109,885
-18.06(-3.43%)
Feb 05, 2016
531.72
534.57
521.40
526.09
69,630
-6.16(-1.16%)
Feb 04, 2016
523.09
532.99
521.17
532.25
66,085
+8.79(+1.68%)
Feb 03, 2016
531.62
533.41
509.82
523.46
94,934
+3.74(+0.72%)
Feb 02, 2016
523.40
526.19
502.13
519.72
142,294
+16.79(+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
.