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
)
94.80
+0.19 (+0.20%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 29, 2016
500.76
502.77
486.74
502.66
52,437
+16.61(+3.42%)
Jan 28, 2016
486.27
490.39
480.79
486.05
32,176
+4.18(+0.87%)
Jan 27, 2016
483.94
486.37
476.75
481.88
44,925
-2.91(-0.60%)
Jan 26, 2016
476.16
488.43
475.79
484.79
37,799
+10.90(+2.30%)
Jan 25, 2016
483.67
485.15
473.68
473.89
38,116
-11.85(-2.44%)
Jan 22, 2016
486.37
488.33
479.81
485.74
58,386
+4.50(+0.93%)
Jan 21, 2016
474.63
486.48
463.58
481.24
117,223
+5.55(+1.17%)
Jan 20, 2016
486.80
486.80
466.06
475.69
108,519
-17.24(-3.50%)
Jan 19, 2016
506.31
506.95
490.39
492.93
123,480
-8.73(-1.74%)
Jan 15, 2016
513.29
501.66
501.66
501.66
108,603
-22.16(-4.23%)
Jan 14, 2016
519.22
526.14
515.30
523.82
42,334
+4.65(+0.90%)
Jan 13, 2016
532.60
532.70
518.21
519.16
47,233
-13.12(-2.46%)
Jan 12, 2016
532.81
535.90
525.01
532.28
38,224
+3.70(+0.70%)
Jan 11, 2016
534.55
535.24
523.24
528.58
44,388
-3.38(-0.64%)
Jan 08, 2016
526.73
538.15
523.29
531.96
133,971
+15.07(+2.92%)
Jan 07, 2016
516.89
526.88
515.73
516.89
49,786
-7.35(-1.40%)
Jan 06, 2016
535.40
537.41
522.87
524.24
157,606
-16.61(-3.07%)
Jan 05, 2016
552.33
558.57
535.08
540.85
198,703
-3.17(-0.58%)
Jan 04, 2016
532.65
545.18
527.73
544.02
103,864
+5.61(+1.04%)
Dec 31, 2015
537.30
538.41
538.41
538.41
38,268
-2.12(-0.39%)
Dec 30, 2015
543.76
547.78
540.27
540.53
20,804
-3.01(-0.55%)
Dec 29, 2015
542.12
546.14
541.01
543.54
30,698
+2.80(+0.52%)
Dec 28, 2015
538.04
541.80
537.14
540.74
32,603
+1.22(+0.23%)
Dec 24, 2015
540.42
539.52
539.52
539.52
19,663
+0.90(+0.17%)
Dec 23, 2015
536.51
542.22
532.07
538.63
43,300
+5.55(+1.04%)
Dec 22, 2015
531.01
534.76
524.35
533.07
36,195
+3.49(+0.66%)
Dec 21, 2015
523.34
530.00
520.54
529.58
54,495
+10.21(+1.97%)
Dec 18, 2015
521.81
524.82
518.58
519.38
74,072
-4.34(-0.83%)
Dec 17, 2015
527.15
527.15
517.79
523.71
44,047
-2.75(-0.52%)
Dec 16, 2015
518.63
528.29
518.32
526.46
49,500
+8.73(+1.69%)
Dec 15, 2015
515.67
521.28
513.61
517.74
48,899
+6.93(+1.36%)
Dec 14, 2015
503.24
512.26
501.50
510.81
67,996
+9.15(+1.82%)
Dec 11, 2015
498.22
505.94
498.22
501.66
29,050
-1.06(-0.21%)
Dec 10, 2015
500.07
509.35
500.07
502.71
35,522
+2.38(+0.48%)
Dec 09, 2015
502.87
504.88
498.27
500.33
59,424
-2.75(-0.55%)
Dec 08, 2015
498.80
506.95
498.80
503.08
42,059
+0.05(+0.01%)
Dec 07, 2015
505.09
509.11
501.71
503.03
42,574
-3.38(-0.67%)
Dec 04, 2015
499.86
509.33
499.86
506.42
35,666
+8.78(+1.76%)
Dec 03, 2015
499.22
502.50
492.35
497.64
34,824
-1.90(-0.38%)
Dec 02, 2015
503.93
505.28
498.69
499.54
35,400
-4.23(-0.84%)
Dec 01, 2015
502.45
505.04
500.02
503.77
65,957
+2.86(+0.57%)
Nov 30, 2015
504.09
504.09
500.55
500.92
60,113
-3.86(-0.76%)
Nov 27, 2015
504.67
507.74
503.51
504.78
12,978
-2.80(-0.55%)
Nov 25, 2015
505.09
507.58
507.58
507.58
51,333
+2.33(+0.46%)
Nov 24, 2015
503.98
507.10
502.08
505.25
71,884
-0.58(-0.12%)
Nov 23, 2015
505.57
508.27
502.08
505.83
62,586
-2.06(-0.41%)
Nov 20, 2015
504.14
510.38
494.46
507.90
119,882
+4.81(+0.96%)
Nov 19, 2015
483.67
510.44
477.54
503.08
89,097
+14.12(+2.89%)
Nov 18, 2015
480.61
489.33
477.22
488.96
61,926
+9.04(+1.88%)
Nov 17, 2015
483.62
484.57
477.96
479.92
34,084
-2.91(-0.60%)
Nov 16, 2015
477.75
483.46
476.48
482.83
41,805
+3.33(+0.69%)
Nov 13, 2015
479.92
481.93
475.34
479.50
56,900
-2.70(-0.56%)
Nov 12, 2015
490.76
495.73
481.40
482.19
29,320
-11.80(-2.39%)
Nov 11, 2015
497.00
500.28
492.77
493.99
24,003
-0.74(-0.15%)
Nov 10, 2015
490.34
498.17
490.34
494.73
27,713
+1.96(+0.40%)
Nov 09, 2015
496.37
496.74
489.81
492.77
24,217
-6.19(-1.24%)
Nov 06, 2015
505.94
505.94
493.25
498.96
26,443
-9.20(-1.81%)
Nov 05, 2015
506.84
510.65
501.23
508.16
45,821
+2.12(+0.42%)
Nov 04, 2015
510.60
514.03
502.77
506.05
20,560
-4.55(-0.89%)
Nov 03, 2015
512.08
515.51
509.59
510.60
27,867
-3.01(-0.59%)
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
.