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 (%)
Mar 28, 2013
297.75
301.29
296.48
299.28
41,527
+2.86(+0.96%)
Mar 27, 2013
294.57
297.22
292.51
296.42
33,950
+0.63(+0.21%)
Mar 26, 2013
295.52
298.27
294.31
295.79
27,264
+1.43(+0.49%)
Mar 25, 2013
293.41
295.89
290.66
294.36
47,986
+2.01(+0.69%)
Mar 22, 2013
289.07
293.04
289.07
292.35
144,695
+4.12(+1.43%)
Mar 21, 2013
286.90
290.34
286.90
288.23
14,187
-0.42(-0.15%)
Mar 20, 2013
285.11
289.44
284.63
288.65
10,422
+5.08(+1.79%)
Mar 19, 2013
280.29
284.26
279.55
283.57
32,780
+3.91(+1.40%)
Mar 18, 2013
279.92
282.04
279.24
279.66
26,291
-2.59(-0.92%)
Mar 15, 2013
278.81
283.41
276.12
282.25
143,875
+0.32(+0.11%)
Mar 14, 2013
282.73
283.57
281.46
281.93
33,565
-1.16(-0.41%)
Mar 13, 2013
287.49
288.44
282.83
283.10
36,572
-4.23(-1.47%)
Mar 12, 2013
289.50
289.97
285.42
287.33
25,016
-2.22(-0.77%)
Mar 11, 2013
288.97
289.92
288.02
289.55
26,469
+0.69(+0.24%)
Mar 08, 2013
291.03
291.03
286.88
288.86
25,486
+0.16(+0.06%)
Mar 07, 2013
290.76
290.76
288.17
288.70
21,522
-0.37(-0.13%)
Mar 06, 2013
290.87
290.87
287.49
289.07
16,469
-0.42(-0.15%)
Mar 05, 2013
289.02
293.88
288.33
289.50
24,339
+1.48(+0.51%)
Mar 04, 2013
284.79
288.01
284.66
288.01
30,521
+2.06(+0.72%)
Mar 01, 2013
285.26
286.96
282.83
285.95
31,581
-0.11(-0.04%)
Feb 28, 2013
287.33
289.18
285.95
286.06
22,756
-0.21(-0.07%)
Feb 27, 2013
284.79
288.49
284.58
286.27
24,453
+1.22(+0.43%)
Feb 26, 2013
285.37
285.95
283.04
285.05
28,766
-0.95(-0.33%)
Feb 22, 2013
283.89
286.38
283.89
286.00
30,238
+2.59(+0.91%)
Feb 21, 2013
285.16
285.58
281.62
283.41
32,411
-2.27(-0.80%)
Feb 20, 2013
290.29
290.39
285.58
285.69
19,687
-4.60(-1.58%)
Feb 19, 2013
286.32
290.92
285.26
290.29
47,637
+3.70(+1.29%)
Feb 15, 2013
286.38
290.50
284.84
286.59
57,762
-0.26(-0.09%)
Feb 14, 2013
286.38
287.59
284.74
286.85
50,733
+0.37(+0.13%)
Feb 13, 2013
285.05
288.91
283.47
286.48
51,752
+1.06(+0.37%)
Feb 12, 2013
286.11
287.54
283.41
285.42
85,942
-2.59(-0.90%)
Feb 11, 2013
290.55
292.88
284.21
288.01
69,613
-2.64(-0.91%)
Feb 08, 2013
289.28
291.61
289.28
290.66
66,121
+1.38(+0.48%)
Feb 07, 2013
291.61
292.77
280.72
289.28
76,653
-4.71(-1.60%)
Feb 06, 2013
288.54
296.58
288.44
293.99
70,346
+14.49(+5.18%)
Feb 04, 2013
283.52
284.26
278.97
279.50
67,277
+3.54(+1.28%)
Feb 01, 2013
269.45
278.76
269.08
275.96
64,561
+8.14(+3.04%)
Jan 31, 2013
268.55
268.55
263.11
267.81
24,950
-1.48(-0.55%)
Jan 30, 2013
270.67
270.88
268.55
269.29
34,419
-0.95(-0.35%)
Jan 29, 2013
266.12
270.83
265.91
270.25
43,859
+3.49(+1.31%)
Jan 28, 2013
264.90
266.91
264.11
266.75
27,290
+2.22(+0.84%)
Jan 25, 2013
263.42
264.59
261.31
264.53
29,425
+2.49(+0.95%)
Jan 24, 2013
261.57
263.69
260.20
262.05
47,543
+1.48(+0.57%)
Jan 23, 2013
260.51
261.20
258.98
260.57
62,348
-0.16(-0.06%)
Jan 22, 2013
260.78
260.83
258.77
260.73
20,945
-0.11(-0.04%)
Jan 18, 2013
257.92
261.57
256.71
260.83
27,666
+2.96(+1.15%)
Jan 17, 2013
256.34
259.09
255.23
257.87
17,975
+2.38(+0.93%)
Jan 16, 2013
255.81
256.02
253.11
255.49
26,272
-0.90(-0.35%)
Jan 15, 2013
253.32
256.81
253.32
256.39
15,591
+1.80(+0.71%)
Jan 14, 2013
253.53
254.64
253.48
254.59
80,729
+0.16(+0.06%)
Jan 11, 2013
253.43
255.07
252.21
254.43
50,842
+0.26(+0.10%)
Jan 10, 2013
254.49
254.49
251.63
254.17
29,079
+1.00(+0.40%)
Jan 09, 2013
252.69
254.75
252.58
253.16
25,855
+0.32(+0.13%)
Jan 08, 2013
255.97
256.18
252.26
252.85
45,135
-2.86(-1.12%)
Jan 07, 2013
249.94
256.12
249.88
255.70
61,721
+6.82(+2.74%)
Jan 04, 2013
246.98
249.35
245.60
248.88
30,609
+2.48(+1.01%)
Jan 03, 2013
245.50
247.56
244.49
246.39
31,032
+0.05(+0.02%)
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
.