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 (%)
Jul 29, 2016
671.49
685.13
670.06
681.01
124,811
+11.58(+1.73%)
Jul 28, 2016
642.88
676.88
633.57
669.42
251,146
+42.73(+6.82%)
Jul 27, 2016
625.58
629.97
616.80
626.69
78,285
+0.26(+0.04%)
Jul 26, 2016
628.44
628.44
622.15
626.43
40,034
+0.90(+0.14%)
Jul 25, 2016
622.46
629.13
619.90
625.53
35,253
+1.38(+0.22%)
Jul 22, 2016
618.18
627.12
618.18
624.15
34,813
+6.77(+1.10%)
Jul 21, 2016
620.82
620.82
607.23
617.39
42,167
-5.87(-0.94%)
Jul 20, 2016
617.81
625.74
614.53
623.26
58,933
+4.97(+0.80%)
Jul 19, 2016
611.89
618.39
609.19
618.28
56,462
+3.65(+0.59%)
Jul 18, 2016
613.15
618.71
612.73
614.64
39,727
-0.05(-0.01%)
Jul 15, 2016
613.63
616.86
612.20
614.69
52,393
+1.27(+0.21%)
Jul 14, 2016
621.40
621.40
612.84
613.42
47,837
-6.29(-1.02%)
Jul 13, 2016
619.71
619.87
615.53
619.71
42,442
+1.27(+0.21%)
Jul 12, 2016
621.62
623.04
616.06
618.44
38,581
+0.48(+0.08%)
Jul 11, 2016
628.86
631.98
617.44
617.97
56,808
-8.25(-1.32%)
Jul 08, 2016
621.25
631.24
618.60
626.22
42,927
+7.62(+1.23%)
Jul 07, 2016
619.82
620.88
615.11
618.60
31,016
-0.58(-0.09%)
Jul 06, 2016
609.45
619.71
606.23
619.18
61,424
+9.20(+1.51%)
Jul 05, 2016
614.79
619.82
608.45
609.98
70,900
-8.78(-1.42%)
Jul 01, 2016
630.98
618.76
618.76
618.76
94,903
-12.22(-1.94%)
Jun 30, 2016
619.92
633.25
618.23
630.98
85,751
+11.11(+1.79%)
Jun 29, 2016
613.21
620.35
608.24
619.87
47,977
+14.01(+2.31%)
Jun 28, 2016
602.68
608.18
592.21
605.86
107,280
+14.97(+2.53%)
Jun 27, 2016
615.96
618.75
589.14
590.89
104,740
-28.56(-4.61%)
Jun 24, 2016
628.97
639.44
616.28
619.45
111,505
-28.19(-4.35%)
Jun 23, 2016
644.46
647.95
639.76
647.64
51,771
+11.74(+1.85%)
Jun 22, 2016
631.72
638.33
631.72
635.90
75,208
+5.45(+0.86%)
Jun 21, 2016
627.22
633.09
626.88
630.45
82,735
+3.23(+0.51%)
Jun 20, 2016
628.49
629.97
621.40
627.22
61,298
+6.82(+1.10%)
Jun 17, 2016
623.57
624.10
617.49
620.40
51,495
+2.49(+0.40%)
Jun 16, 2016
610.19
619.08
604.43
617.91
43,143
+6.13(+1.00%)
Jun 15, 2016
601.94
616.28
601.94
611.78
47,446
+12.75(+2.13%)
Jun 14, 2016
600.25
601.20
595.02
599.03
57,360
-3.33(-0.55%)
Jun 13, 2016
616.01
616.01
601.89
602.37
52,871
-15.12(-2.45%)
Jun 10, 2016
618.23
618.26
611.25
617.49
67,261
-3.81(-0.61%)
Jun 09, 2016
622.73
622.89
618.07
621.30
65,921
-2.91(-0.47%)
Jun 08, 2016
629.60
632.93
623.78
624.21
69,463
-4.97(-0.79%)
Jun 07, 2016
626.27
632.19
621.78
629.18
47,337
+2.59(+0.41%)
Jun 06, 2016
623.26
628.65
617.54
626.59
70,574
+2.54(+0.41%)
Jun 03, 2016
624.74
627.80
621.19
624.05
31,995
-1.06(-0.17%)
Jun 02, 2016
623.63
626.16
618.71
625.11
42,012
+0.32(+0.05%)
Jun 01, 2016
615.53
626.06
614.21
624.79
60,639
+8.30(+1.35%)
May 31, 2016
618.44
622.91
615.64
616.49
30,787
-2.27(-0.37%)
May 27, 2016
619.29
618.76
618.76
618.76
34,829
-1.80(-0.29%)
May 26, 2016
621.72
625.11
616.65
620.56
29,878
+0.42(+0.07%)
May 25, 2016
621.14
625.00
618.97
620.14
42,712
-0.21(-0.03%)
May 24, 2016
619.34
624.63
618.13
620.35
32,912
+1.59(+0.26%)
May 23, 2016
624.15
624.15
617.81
618.76
29,499
-6.08(-0.97%)
May 20, 2016
623.78
626.14
621.09
624.84
37,232
+1.96(+0.31%)
May 19, 2016
613.84
623.36
611.67
622.89
58,274
+8.20(+1.33%)
May 18, 2016
617.28
617.54
608.18
614.69
30,501
-2.91(-0.47%)
May 17, 2016
624.21
628.81
615.61
617.60
55,275
-5.55(-0.89%)
May 16, 2016
619.34
624.05
617.44
623.15
43,643
+4.12(+0.67%)
May 13, 2016
619.03
623.73
614.00
619.03
49,771
-3.60(-0.58%)
May 12, 2016
627.12
628.65
618.18
622.62
56,635
-1.69(-0.27%)
May 11, 2016
618.76
627.75
617.23
624.31
78,810
+2.91(+0.47%)
May 10, 2016
609.61
622.30
606.33
621.40
91,746
+14.28(+2.35%)
May 09, 2016
614.37
619.34
604.11
607.13
60,948
-5.08(-0.83%)
May 06, 2016
602.68
612.26
600.20
612.20
146,463
+8.88(+1.47%)
May 05, 2016
605.54
606.86
600.89
603.32
68,406
-0.95(-0.16%)
May 04, 2016
600.62
604.85
598.98
604.27
47,558
+1.43(+0.24%)
May 03, 2016
602.26
605.38
597.88
602.84
65,958
-1.75(-0.29%)
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
.