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
)
92.61
+0.06 (+0.06%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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 (%)
May 31, 2018
436.36
437.86
411.35
419.56
513,019
-19.32(-4.40%)
May 30, 2018
430.52
444.15
429.46
438.89
248,673
+8.21(+1.91%)
May 29, 2018
419.46
431.10
419.30
430.67
138,152
+8.11(+1.92%)
May 25, 2018
422.57
422.57
422.57
0
+4.00(+0.96%)
May 24, 2018
408.67
422.67
402.77
418.56
125,956
+9.64(+2.36%)
May 23, 2018
416.62
418.56
401.45
408.93
142,246
-7.69(-1.85%)
May 22, 2018
418.04
428.20
415.62
416.62
95,473
+0.42(+0.10%)
May 21, 2018
410.67
420.46
406.09
416.19
99,868
+7.58(+1.86%)
May 18, 2018
416.14
416.14
396.82
408.61
230,160
-6.00(-1.45%)
May 17, 2018
399.98
414.62
394.93
414.62
194,353
+16.58(+4.17%)
May 16, 2018
388.66
399.24
385.87
398.03
136,832
+8.42(+2.16%)
May 15, 2018
392.19
392.19
376.50
389.61
317,344
-6.16(-1.56%)
May 14, 2018
392.56
397.40
390.69
395.77
82,672
+3.58(+0.91%)
May 11, 2018
389.03
394.35
384.66
392.19
157,761
+4.00(+1.03%)
May 10, 2018
383.82
391.77
380.92
388.19
217,125
+4.42(+1.15%)
May 09, 2018
376.02
383.97
371.86
383.76
82,523
+6.26(+1.66%)
May 08, 2018
392.56
392.56
376.23
377.50
177,550
-11.85(-3.04%)
May 07, 2018
388.82
390.66
384.39
389.34
129,923
+1.00(+0.26%)
May 04, 2018
381.02
388.61
374.71
388.34
279,878
+4.48(+1.17%)
May 03, 2018
387.03
389.03
374.44
383.87
151,983
-5.48(-1.41%)
May 02, 2018
394.50
395.56
385.66
389.34
132,574
-5.69(-1.44%)
May 01, 2018
379.60
397.87
377.76
395.03
257,583
+15.43(+4.06%)
Apr 30, 2018
372.44
381.92
368.83
379.60
406,238
+5.63(+1.51%)
Apr 27, 2018
386.61
393.54
363.41
373.97
451,793
-20.95(-5.31%)
Apr 26, 2018
402.77
404.24
316.58
394.93
2,268,955
-101.19(-20.40%)
Apr 25, 2018
497.70
504.36
492.17
496.12
120,972
-4.05(-0.81%)
Apr 24, 2018
501.28
505.49
496.75
500.17
80,966
-0.32(-0.06%)
Apr 23, 2018
514.23
519.07
497.43
500.49
99,935
-13.69(-2.66%)
Apr 20, 2018
523.76
523.76
510.91
514.18
209,022
-8.53(-1.63%)
Apr 19, 2018
514.70
529.13
512.81
522.71
114,509
+0.21(+0.04%)
Apr 18, 2018
519.81
524.39
509.12
522.50
118,272
+0.63(+0.12%)
Apr 17, 2018
523.60
525.76
518.34
521.86
103,978
-0.32(-0.06%)
Apr 16, 2018
516.49
525.86
513.54
522.18
72,301
+5.90(+1.14%)
Apr 13, 2018
516.86
518.68
511.49
516.28
63,636
+0.32(+0.06%)
Apr 12, 2018
520.76
520.76
510.86
515.97
161,170
-2.53(-0.49%)
Apr 11, 2018
514.49
520.44
512.70
518.49
44,369
+0.84(+0.16%)
Apr 10, 2018
519.02
521.07
507.02
517.65
119,710
+2.37(+0.46%)
Apr 09, 2018
516.12
522.39
509.44
515.28
84,139
+0.05(+0.01%)
Apr 06, 2018
517.02
529.60
505.54
515.23
84,605
-7.58(-1.45%)
Apr 05, 2018
525.08
533.50
521.65
522.81
96,969
-0.74(-0.14%)
Apr 04, 2018
511.70
525.02
510.44
523.55
76,646
+1.05(+0.20%)
Apr 03, 2018
523.23
526.39
512.75
522.50
88,312
-0.05(-0.01%)
Apr 02, 2018
542.29
542.55
504.07
522.55
179,191
-23.43(-4.29%)
Mar 29, 2018
545.98
545.98
545.98
0
+71.50(+15.07%)
Mar 28, 2018
474.53
480.22
472.69
474.48
59,701
+0.00(+0.00%)
Mar 27, 2018
486.48
486.48
470.50
474.48
105,449
-11.53(-2.37%)
Mar 26, 2018
490.43
493.96
482.64
486.01
65,626
-1.11(-0.23%)
Mar 23, 2018
488.32
496.12
486.48
487.11
84,501
-1.05(-0.22%)
Mar 22, 2018
491.90
497.01
485.72
488.17
109,748
-6.21(-1.26%)
Mar 21, 2018
501.17
501.17
493.12
494.38
68,055
-8.42(-1.68%)
Mar 20, 2018
505.23
509.70
498.17
502.80
52,396
-3.21(-0.63%)
Mar 19, 2018
503.65
506.96
495.06
506.01
73,739
+1.68(+0.33%)
Mar 16, 2018
487.48
508.75
487.48
504.33
99,428
+14.43(+2.94%)
Mar 15, 2018
501.07
502.91
483.22
489.90
118,230
-11.21(-2.24%)
Mar 14, 2018
505.59
505.65
500.36
501.12
83,639
+0.42(+0.08%)
Mar 13, 2018
509.38
510.70
499.33
500.70
83,902
-8.58(-1.69%)
Mar 12, 2018
503.38
511.54
502.70
509.28
103,615
+4.42(+0.88%)
Mar 09, 2018
514.81
515.12
495.64
504.86
109,709
-6.48(-1.27%)
Mar 08, 2018
506.75
520.02
504.23
511.33
102,107
+7.11(+1.41%)
Mar 07, 2018
500.43
504.23
200,382
-30.43(-5.69%)
Mar 06, 2018
542.08
544.55
534.18
534.66
77,846
-7.32(-1.35%)
Mar 05, 2018
533.24
544.61
530.73
541.98
89,170
+5.53(+1.03%)
Mar 02, 2018
499.17
538.87
497.91
536.45
189,627
+37.28(+7.47%)
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
.