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
)
83.67
+0.40 (+0.48%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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, 2014
478.51
479.30
475.15
478.77
45,490
+0.90(+0.19%)
Sep 29, 2014
475.49
479.11
472.43
477.87
32,704
+0.74(+0.16%)
Sep 26, 2014
473.96
480.94
473.22
477.13
59,526
+2.70(+0.57%)
Sep 25, 2014
471.90
475.65
467.48
474.44
72,933
+1.53(+0.32%)
Sep 24, 2014
468.25
473.59
462.80
472.90
55,734
+4.55(+0.97%)
Sep 23, 2014
465.61
471.87
465.39
468.36
65,727
+12.85(+2.82%)
Sep 22, 2014
455.61
458.25
451.43
455.50
42,839
-0.48(-0.10%)
Sep 19, 2014
456.67
459.84
454.34
455.98
25,016
-1.27(-0.28%)
Sep 18, 2014
456.56
460.48
450.50
457.25
31,263
+1.06(+0.23%)
Sep 17, 2014
457.57
459.15
453.33
456.19
15,771
-1.96(-0.43%)
Sep 16, 2014
454.66
459.26
453.15
458.15
12,822
+3.44(+0.76%)
Sep 15, 2014
456.03
457.57
452.96
454.71
28,377
+0.26(+0.06%)
Sep 12, 2014
455.13
455.35
448.20
454.45
18,692
-0.74(-0.16%)
Sep 11, 2014
456.30
460.05
453.70
455.19
15,649
-1.27(-0.28%)
Sep 10, 2014
458.10
460.37
452.68
456.45
14,232
-0.37(-0.08%)
Sep 09, 2014
454.92
457.62
453.38
456.83
16,313
+2.01(+0.44%)
Sep 08, 2014
456.30
460.63
451.26
454.82
18,038
-0.95(-0.21%)
Sep 05, 2014
457.51
458.10
453.65
455.77
13,758
-1.32(-0.29%)
Sep 04, 2014
457.41
462.43
455.61
457.09
29,491
+2.27(+0.50%)
Sep 03, 2014
460.32
460.32
453.60
454.82
22,570
-4.50(-0.98%)
Sep 02, 2014
457.35
464.92
456.77
459.31
31,704
+1.32(+0.29%)
Aug 29, 2014
459.63
457.99
457.99
457.99
19,986
-2.12(-0.46%)
Aug 28, 2014
452.22
460.10
449.85
460.10
36,620
+5.29(+1.16%)
Aug 27, 2014
457.30
458.31
454.71
454.82
22,392
-3.33(-0.73%)
Aug 26, 2014
459.15
460.10
456.98
458.15
20,232
-1.96(-0.43%)
Aug 25, 2014
457.09
461.43
455.03
460.10
20,497
+5.29(+1.16%)
Aug 22, 2014
454.34
459.26
454.02
454.82
18,907
-0.64(-0.14%)
Aug 21, 2014
456.45
457.80
452.76
455.45
16,560
-0.63(-0.14%)
Aug 20, 2014
456.72
458.36
454.02
456.08
20,596
-2.43(-0.53%)
Aug 19, 2014
459.73
459.73
455.35
458.52
18,208
-1.48(-0.32%)
Aug 18, 2014
460.10
467.51
458.04
460.00
50,260
+1.11(+0.24%)
Aug 15, 2014
454.76
459.26
454.07
458.89
24,472
+1.59(+0.35%)
Aug 14, 2014
453.28
458.20
452.17
457.30
26,666
+3.49(+0.77%)
Aug 13, 2014
458.62
459.52
453.49
453.81
37,466
-4.92(-1.07%)
Aug 12, 2014
459.10
459.73
456.88
458.73
17,962
-1.27(-0.28%)
Aug 11, 2014
455.29
461.90
455.29
460.00
35,452
+7.03(+1.55%)
Aug 08, 2014
447.25
453.27
445.24
452.96
13,873
+5.50(+1.23%)
Aug 07, 2014
447.68
452.70
445.35
447.46
22,609
+1.59(+0.36%)
Aug 06, 2014
439.90
447.25
439.90
445.88
21,475
+5.29(+1.20%)
Aug 05, 2014
440.06
443.82
437.05
440.59
20,789
-0.63(-0.14%)
Aug 04, 2014
444.45
448.48
441.07
441.22
38,422
-2.38(-0.54%)
Aug 01, 2014
440.06
446.72
437.94
443.60
44,576
+2.54(+0.58%)
Jul 31, 2014
444.40
446.30
435.46
441.07
56,751
-5.92(-1.33%)
Jul 30, 2014
432.55
459.30
428.37
446.99
88,621
+15.23(+3.53%)
Jul 29, 2014
436.68
438.16
430.75
431.76
61,735
-3.81(-0.87%)
Jul 28, 2014
438.21
439.90
434.08
435.57
44,663
-2.54(-0.58%)
Jul 25, 2014
441.75
441.86
437.47
438.10
40,781
-4.60(-1.04%)
Jul 24, 2014
441.65
447.68
439.40
442.70
28,739
+1.69(+0.38%)
Jul 23, 2014
439.64
441.44
435.83
441.01
22,446
+1.00(+0.23%)
Jul 22, 2014
439.48
444.35
438.42
440.01
47,538
+2.06(+0.47%)
Jul 21, 2014
439.95
440.72
435.72
437.94
32,716
-4.76(-1.08%)
Jul 18, 2014
442.55
444.45
439.71
442.70
39,278
+0.90(+0.20%)
Jul 17, 2014
442.86
445.06
441.22
441.81
27,523
-4.76(-1.07%)
Jul 16, 2014
448.68
450.65
444.56
446.57
30,105
+1.38(+0.31%)
Jul 15, 2014
448.52
450.37
443.87
445.19
36,205
-2.54(-0.57%)
Jul 14, 2014
451.64
455.03
447.36
447.73
21,271
-2.12(-0.47%)
Jul 11, 2014
452.91
453.07
447.78
449.85
76,231
-4.44(-0.98%)
Jul 10, 2014
445.19
456.08
444.29
454.29
51,962
+2.64(+0.59%)
Jul 09, 2014
451.32
454.29
448.89
451.64
39,785
+0.05(+0.01%)
Jul 08, 2014
454.82
457.41
446.41
451.59
100,177
-5.39(-1.18%)
Jul 07, 2014
465.55
465.71
455.50
456.98
64,602
-9.41(-2.02%)
Jul 03, 2014
461.85
466.40
466.40
466.40
223,085
+6.03(+1.31%)
Jul 02, 2014
460.90
465.29
458.04
460.37
66,570
+5.13(+1.13%)
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
.