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 (%)
Aug 31, 2017
566.73
582.26
566.73
578.89
79,259
+13.11(+2.32%)
Aug 30, 2017
563.26
566.57
561.26
565.78
42,408
-0.26(-0.05%)
Aug 29, 2017
563.73
566.78
561.47
566.05
73,119
+0.53(+0.09%)
Aug 28, 2017
574.21
575.10
559.47
565.52
52,648
-7.69(-1.34%)
Aug 25, 2017
572.05
576.21
571.21
573.21
61,709
+3.11(+0.54%)
Aug 24, 2017
564.68
573.94
562.73
570.10
102,960
+7.79(+1.39%)
Aug 23, 2017
559.31
564.36
554.36
562.31
96,979
+1.84(+0.33%)
Aug 22, 2017
562.94
562.94
555.99
560.47
69,882
-1.00(-0.18%)
Aug 21, 2017
565.89
568.26
559.73
561.47
61,618
-4.05(-0.72%)
Aug 18, 2017
567.36
569.47
562.20
565.52
54,872
-2.84(-0.50%)
Aug 17, 2017
575.89
577.26
567.86
568.36
71,056
-8.37(-1.45%)
Aug 16, 2017
572.78
578.68
572.78
576.73
70,982
+4.42(+0.77%)
Aug 15, 2017
581.10
581.10
571.52
572.31
62,686
-8.84(-1.52%)
Aug 14, 2017
585.21
589.53
581.10
581.16
50,793
-0.47(-0.08%)
Aug 11, 2017
577.10
584.60
577.10
581.63
71,845
-0.05(-0.01%)
Aug 10, 2017
583.16
585.74
580.13
581.68
70,752
-1.68(-0.29%)
Aug 09, 2017
582.31
588.84
581.42
583.37
107,253
-1.47(-0.25%)
Aug 08, 2017
589.05
593.21
582.16
584.84
94,600
-5.74(-0.97%)
Aug 07, 2017
589.42
591.31
581.47
590.58
102,489
+1.00(+0.17%)
Aug 04, 2017
589.79
592.26
586.21
589.58
60,355
-0.26(-0.04%)
Aug 03, 2017
595.16
598.32
585.95
589.84
130,133
-5.00(-0.84%)
Aug 02, 2017
602.32
603.11
590.63
594.84
110,091
-7.95(-1.32%)
Aug 01, 2017
611.74
613.32
601.56
602.79
131,237
-4.95(-0.81%)
Jul 31, 2017
613.85
615.80
604.79
607.74
110,153
-7.84(-1.27%)
Jul 28, 2017
617.59
623.22
613.38
615.59
77,235
-5.37(-0.86%)
Jul 27, 2017
584.10
631.64
570.63
620.96
326,788
-26.43(-4.08%)
Jul 26, 2017
653.70
657.12
645.07
647.38
74,688
-5.26(-0.81%)
Jul 25, 2017
652.17
653.65
646.02
652.65
36,944
+2.47(+0.38%)
Jul 24, 2017
653.65
653.91
647.52
650.17
34,890
-3.32(-0.51%)
Jul 21, 2017
655.12
658.07
644.33
653.49
65,478
-5.32(-0.81%)
Jul 20, 2017
661.44
652.20
658.81
65,546
+3.63(+0.55%)
Jul 19, 2017
650.12
659.70
650.12
655.18
44,343
+5.16(+0.79%)
Jul 18, 2017
654.18
656.07
648.44
650.02
46,289
-3.89(-0.60%)
Jul 17, 2017
650.60
657.39
645.86
653.91
51,214
+4.53(+0.70%)
Jul 14, 2017
647.65
652.02
646.54
649.38
41,696
+4.42(+0.69%)
Jul 13, 2017
644.23
649.25
641.49
644.96
74,760
+1.05(+0.16%)
Jul 12, 2017
648.65
652.54
641.65
643.91
162,069
-2.11(-0.33%)
Jul 11, 2017
651.23
655.86
643.30
646.02
87,871
-3.63(-0.56%)
Jul 10, 2017
652.33
656.12
647.96
649.65
93,055
-1.37(-0.21%)
Jul 07, 2017
652.91
656.97
649.81
651.02
54,410
+0.90(+0.14%)
Jul 06, 2017
648.17
652.65
642.67
650.12
85,251
-3.26(-0.50%)
Jul 05, 2017
659.91
666.97
652.70
653.39
90,024
-6.48(-0.98%)
Jul 03, 2017
661.65
666.57
656.65
659.86
33,403
+1.58(+0.24%)
Jun 30, 2017
657.70
662.39
654.07
658.28
76,439
+3.63(+0.55%)
Jun 29, 2017
653.86
661.60
646.44
654.65
68,464
-1.58(-0.24%)
Jun 28, 2017
658.28
666.15
652.02
656.23
128,935
+2.69(+0.41%)
Jun 27, 2017
664.86
666.97
652.75
653.54
76,084
-14.27(-2.14%)
Jun 26, 2017
667.81
669.92
664.18
667.81
38,658
+1.69(+0.25%)
Jun 23, 2017
667.86
672.87
662.65
666.13
66,114
+0.00(+0.00%)
Jun 22, 2017
672.23
674.34
664.18
666.13
84,079
-6.84(-1.02%)
Jun 21, 2017
681.87
684.76
672.44
672.97
73,725
-11.16(-1.63%)
Jun 20, 2017
696.66
699.87
683.13
684.13
61,966
-13.63(-1.95%)
Jun 19, 2017
700.13
700.98
695.03
697.77
61,107
+0.00(+0.00%)
Jun 16, 2017
699.40
701.03
693.82
697.77
62,051
-0.11(-0.02%)
Jun 15, 2017
688.03
700.40
685.34
697.87
62,380
+3.42(+0.49%)
Jun 14, 2017
697.03
699.82
692.34
694.45
52,493
-0.32(-0.05%)
Jun 13, 2017
699.87
700.13
686.66
694.77
69,125
-3.63(-0.52%)
Jun 12, 2017
694.45
701.62
693.03
698.40
80,653
+3.84(+0.55%)
Jun 09, 2017
709.82
712.30
692.50
694.55
65,121
-13.64(-1.93%)
Jun 08, 2017
717.56
719.61
706.51
708.19
74,231
-9.37(-1.31%)
Jun 07, 2017
719.40
720.83
709.82
717.56
50,144
-0.05(-0.01%)
Jun 06, 2017
724.62
724.62
715.72
717.61
63,768
-8.63(-1.19%)
Jun 05, 2017
721.98
726.62
717.46
726.25
56,614
+4.48(+0.62%)
Jun 02, 2017
725.46
728.88
718.88
721.77
77,250
+0.47(+0.07%)
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
.