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 (%)
Apr 30, 2015
487.01
487.01
477.58
481.38
82,529
-5.42(-1.11%)
Apr 29, 2015
473.90
494.49
473.85
486.80
94,148
+23.06(+4.97%)
Apr 28, 2015
460.11
464.48
459.95
463.74
27,706
+2.58(+0.56%)
Apr 27, 2015
462.42
464.32
459.58
461.16
27,484
-0.58(-0.13%)
Apr 24, 2015
462.11
463.05
459.31
461.74
58,317
+0.79(+0.17%)
Apr 23, 2015
459.63
462.84
459.47
460.95
29,434
+0.26(+0.06%)
Apr 22, 2015
460.42
462.00
459.00
460.68
24,411
+1.11(+0.24%)
Apr 21, 2015
463.84
464.05
456.58
459.58
41,385
-0.58(-0.13%)
Apr 20, 2015
460.79
461.95
457.68
460.16
30,193
+2.63(+0.58%)
Apr 17, 2015
461.26
463.11
456.37
457.52
32,828
-7.00(-1.51%)
Apr 16, 2015
462.16
464.63
460.63
464.53
29,287
+2.42(+0.52%)
Apr 15, 2015
462.37
466.69
459.95
462.11
25,800
+1.21(+0.26%)
Apr 14, 2015
460.31
463.42
457.52
460.89
37,942
-0.84(-0.18%)
Apr 13, 2015
462.16
465.58
459.89
461.74
31,534
+1.05(+0.23%)
Apr 10, 2015
461.63
465.05
459.31
460.68
26,909
-0.58(-0.13%)
Apr 09, 2015
464.42
466.74
459.11
461.26
24,507
-2.53(-0.54%)
Apr 08, 2015
467.32
470.11
460.74
463.79
54,592
-2.63(-0.56%)
Apr 07, 2015
460.79
469.53
458.42
466.42
77,091
+5.11(+1.11%)
Apr 06, 2015
462.79
462.79
452.89
461.32
343,266
-3.26(-0.70%)
Apr 02, 2015
460.31
464.58
464.58
464.58
149,345
-4.63(-0.99%)
Apr 01, 2015
472.11
473.53
461.67
469.21
91,161
-2.32(-0.49%)
Mar 31, 2015
476.53
479.48
469.90
471.53
67,667
-7.37(-1.54%)
Mar 30, 2015
477.74
481.80
475.79
478.90
55,213
+5.21(+1.10%)
Mar 27, 2015
477.37
480.69
473.32
473.69
44,141
-3.84(-0.80%)
Mar 26, 2015
476.48
482.48
474.16
477.53
41,872
-3.79(-0.79%)
Mar 25, 2015
493.75
496.04
478.16
481.32
41,505
-12.69(-2.57%)
Mar 24, 2015
492.06
496.43
489.85
494.01
51,294
+2.79(+0.57%)
Mar 23, 2015
492.91
494.70
490.06
491.22
20,584
-0.16(-0.03%)
Mar 20, 2015
494.91
494.91
487.11
491.38
31,022
+0.11(+0.02%)
Mar 19, 2015
486.90
491.43
486.22
491.27
46,014
+4.37(+0.90%)
Mar 18, 2015
481.43
488.32
477.11
486.90
32,807
+6.37(+1.33%)
Mar 17, 2015
481.69
483.69
477.27
480.53
50,387
-4.58(-0.94%)
Mar 16, 2015
482.27
491.17
476.37
485.11
64,086
+1.68(+0.35%)
Mar 13, 2015
489.59
493.06
482.22
483.43
45,270
-8.00(-1.63%)
Mar 12, 2015
486.01
492.80
484.96
491.43
29,829
+5.47(+1.13%)
Mar 11, 2015
485.85
486.54
481.11
485.96
56,167
+1.58(+0.33%)
Mar 10, 2015
488.69
488.96
484.32
484.38
37,575
-7.42(-1.51%)
Mar 09, 2015
492.75
494.85
488.27
491.80
30,201
+1.11(+0.23%)
Mar 06, 2015
495.91
503.96
488.22
490.69
50,766
-6.90(-1.39%)
Mar 05, 2015
502.49
502.75
495.01
497.59
47,500
-2.26(-0.45%)
Mar 04, 2015
499.07
499.38
492.48
499.86
46,681
+0.47(+0.09%)
Mar 03, 2015
500.17
500.17
495.70
499.38
36,321
-1.00(-0.20%)
Mar 02, 2015
494.80
501.33
492.80
500.38
34,136
+7.16(+1.45%)
Feb 27, 2015
495.22
495.49
487.59
493.22
47,749
-1.16(-0.23%)
Feb 26, 2015
497.27
497.27
491.12
494.38
31,133
-3.90(-0.78%)
Feb 25, 2015
496.38
498.38
494.01
498.28
29,648
+3.37(+0.68%)
Feb 24, 2015
500.17
500.17
493.27
494.91
60,438
-4.69(-0.94%)
Feb 23, 2015
494.43
499.96
491.59
499.59
49,978
+5.42(+1.10%)
Feb 20, 2015
494.80
494.80
487.59
494.17
43,011
+0.79(+0.16%)
Feb 19, 2015
495.43
497.27
491.27
493.38
31,528
+1.42(+0.29%)
Feb 18, 2015
496.64
499.59
488.96
491.96
45,905
-6.00(-1.21%)
Feb 17, 2015
493.43
499.83
490.01
497.96
56,579
+2.79(+0.56%)
Feb 13, 2015
490.96
495.17
495.17
495.17
29,136
+4.21(+0.86%)
Feb 12, 2015
488.43
491.48
485.38
490.96
32,592
+3.11(+0.64%)
Feb 11, 2015
488.06
490.27
482.11
487.85
50,678
-0.74(-0.15%)
Feb 10, 2015
490.59
491.80
484.53
488.59
63,050
-0.11(-0.02%)
Feb 09, 2015
491.33
493.12
486.22
488.69
70,617
-4.79(-0.97%)
Feb 06, 2015
501.80
501.80
490.06
493.49
89,056
-7.90(-1.58%)
Feb 05, 2015
504.49
511.54
497.17
501.38
125,490
+11.53(+2.35%)
Feb 04, 2015
484.06
491.01
483.32
489.85
99,452
+4.32(+0.89%)
Feb 03, 2015
481.01
486.43
476.32
485.54
50,817
+4.90(+1.02%)
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
.