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
+0.42 (+0.46%)
Streaming Delayed Price
Updated: 9:52 AM 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 (%)
Aug 29, 2014
457.54
455.91
455.91
455.91
20,077
-2.11(-0.46%)
Aug 28, 2014
450.17
458.02
447.81
458.02
36,787
+5.26(+1.16%)
Aug 27, 2014
455.23
456.23
452.65
452.75
22,494
-3.32(-0.73%)
Aug 26, 2014
457.07
458.02
454.91
456.07
20,324
-1.95(-0.43%)
Aug 25, 2014
455.02
459.33
452.96
458.02
20,590
+5.26(+1.16%)
Aug 22, 2014
452.28
457.18
451.96
452.75
18,993
-0.63(-0.14%)
Aug 21, 2014
454.38
455.73
450.70
453.38
16,635
-0.63(-0.14%)
Aug 20, 2014
454.65
456.28
451.96
454.02
20,690
-2.42(-0.53%)
Aug 19, 2014
457.65
457.65
453.28
456.44
18,291
-1.48(-0.32%)
Aug 18, 2014
458.02
465.39
455.96
457.91
50,489
+1.11(+0.24%)
Aug 15, 2014
452.70
457.18
452.02
456.81
24,584
+1.58(+0.35%)
Aug 14, 2014
451.23
456.12
450.12
455.23
26,788
+3.48(+0.77%)
Aug 13, 2014
456.54
457.44
451.44
451.75
37,637
-4.90(-1.07%)
Aug 12, 2014
457.02
457.65
454.81
456.65
18,044
-1.26(-0.28%)
Aug 11, 2014
453.23
459.81
453.23
457.91
35,614
+7.00(+1.55%)
Aug 08, 2014
445.23
451.21
443.22
450.91
13,937
+5.48(+1.23%)
Aug 07, 2014
445.65
450.65
443.33
445.44
22,712
+1.58(+0.36%)
Aug 06, 2014
437.91
445.23
437.91
443.86
21,573
+5.26(+1.20%)
Aug 05, 2014
438.06
441.80
435.06
438.59
20,884
-0.63(-0.14%)
Aug 04, 2014
442.44
446.45
439.06
439.22
38,597
-2.37(-0.54%)
Aug 01, 2014
438.06
444.70
435.96
441.59
44,779
+2.53(+0.58%)
Jul 31, 2014
442.38
444.28
433.49
439.06
57,009
-5.90(-1.33%)
Jul 30, 2014
430.59
457.22
426.43
444.96
89,025
+15.16(+3.53%)
Jul 29, 2014
434.70
436.17
428.80
429.80
62,016
-3.79(-0.87%)
Jul 28, 2014
436.22
437.91
432.12
433.59
44,866
-2.53(-0.58%)
Jul 25, 2014
439.75
439.86
435.49
436.12
40,967
-4.58(-1.04%)
Jul 24, 2014
439.64
445.65
437.41
440.70
28,870
+1.68(+0.38%)
Jul 23, 2014
437.64
439.43
433.85
439.01
22,548
+1.00(+0.23%)
Jul 22, 2014
437.49
442.33
436.43
438.01
47,754
+2.05(+0.47%)
Jul 21, 2014
437.96
438.72
433.75
435.96
32,865
-4.74(-1.08%)
Jul 18, 2014
440.54
442.44
437.71
440.70
39,456
+0.89(+0.20%)
Jul 17, 2014
440.86
443.04
439.22
439.80
27,648
-4.74(-1.07%)
Jul 16, 2014
446.65
448.61
442.54
444.54
30,243
+1.37(+0.31%)
Jul 15, 2014
446.49
448.33
441.86
443.17
36,370
-2.53(-0.57%)
Jul 14, 2014
449.59
452.96
445.33
445.70
21,368
-2.11(-0.47%)
Jul 11, 2014
450.86
451.02
445.75
447.81
76,579
-4.42(-0.98%)
Jul 10, 2014
443.17
454.02
442.28
452.23
52,199
+2.63(+0.59%)
Jul 09, 2014
449.28
452.23
446.86
449.59
39,967
+0.05(+0.01%)
Jul 08, 2014
452.75
455.33
444.38
449.54
100,633
-5.37(-1.18%)
Jul 07, 2014
463.44
463.60
453.44
454.91
64,896
-9.37(-2.02%)
Jul 03, 2014
459.75
464.28
464.28
464.28
224,101
+6.00(+1.31%)
Jul 02, 2014
458.81
463.18
455.96
458.28
66,874
+5.11(+1.13%)
Jul 01, 2014
455.23
460.49
450.12
453.17
132,639
+0.26(+0.06%)
Jun 30, 2014
450.07
455.60
447.75
452.91
80,108
+2.79(+0.62%)
Jun 27, 2014
439.49
450.12
438.28
450.12
370,654
+8.42(+1.91%)
Jun 26, 2014
438.86
442.80
434.06
441.70
44,782
+2.16(+0.49%)
Jun 25, 2014
434.80
441.38
433.33
439.54
36,824
+2.53(+0.58%)
Jun 24, 2014
435.64
438.75
432.27
437.01
36,068
+0.05(+0.01%)
Jun 23, 2014
435.01
437.70
434.17
436.96
44,430
+1.74(+0.40%)
Jun 20, 2014
434.12
436.01
432.27
435.22
47,984
+3.42(+0.79%)
Jun 19, 2014
426.85
432.64
425.80
431.80
23,715
+5.16(+1.21%)
Jun 18, 2014
421.17
435.12
420.95
426.64
34,308
+4.05(+0.96%)
Jun 17, 2014
417.69
424.67
416.48
422.59
76,226
+3.69(+0.88%)
Jun 16, 2014
413.27
419.32
411.27
418.90
103,898
+6.95(+1.69%)
Jun 13, 2014
417.95
417.95
408.90
411.95
38,352
-6.00(-1.44%)
Jun 12, 2014
418.43
418.43
411.64
417.95
36,938
-2.16(-0.51%)
Jun 11, 2014
419.80
424.32
418.59
420.11
26,718
+0.16(+0.04%)
Jun 10, 2014
424.06
426.22
417.22
419.95
19,919
+0.26(+0.06%)
Jun 06, 2014
416.06
419.32
415.27
419.69
27,770
+5.95(+1.44%)
Jun 05, 2014
409.37
414.06
406.02
413.74
23,648
+6.16(+1.51%)
Jun 04, 2014
405.79
408.79
403.53
407.58
21,228
+2.11(+0.52%)
Jun 03, 2014
405.58
406.85
405.16
405.48
37,283
-0.95(-0.23%)
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
.