Spectrum Brands Holdings Inc (NY: SPB )

91.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 166.27 167.45 163.49 164.93 22,586 -1.13(-0.68%)
Jun 29, 2011 165.55 167.92 165.44 166.06 14,393 -0.21(-0.12%)
Jun 28, 2011 166.58 166.68 154.72 166.27 17,826 -3.71(-2.18%)
Jun 27, 2011 167.56 171.06 166.78 169.98 26,989 +2.11(+1.26%)
Jun 24, 2011 167.87 168.85 166.22 167.87 83,669 +0.21(+0.12%)
Jun 23, 2011 166.06 168.85 163.74 167.66 16,126 +0.00(+0.00%)
Jun 22, 2011 168.64 171.16 167.35 167.66 12,116 -1.96(-1.15%)
Jun 21, 2011 170.60 171.06 168.07 169.62 30,002 -0.31(-0.18%)
Jun 20, 2011 170.03 171.01 169.67 169.93 16,426 +4.95(+3.00%)
Jun 17, 2011 167.15 170.34 164.26 164.98 29,302 -1.24(-0.74%)
Jun 16, 2011 164.47 167.04 164.05 166.22 12,345 +1.60(+0.97%)
Jun 15, 2011 167.30 169.52 163.07 164.62 21,736 -4.38(-2.59%)
Jun 14, 2011 168.79 172.09 168.02 169.00 16,358 +1.60(+0.95%)
Jun 13, 2011 167.15 168.74 163.49 167.40 24,733 +0.72(+0.43%)
Jun 10, 2011 168.85 169.77 165.69 166.68 17,533 -2.94(-1.73%)
Jun 09, 2011 171.58 171.58 169.26 169.62 10,691 -1.39(-0.81%)
Jun 08, 2011 173.64 173.69 170.65 171.01 9,395 -2.68(-1.54%)
Jun 07, 2011 175.24 175.24 173.59 173.69 16,643 -0.82(-0.47%)
Jun 06, 2011 173.84 176.58 171.11 174.51 25,887 +0.88(+0.50%)
Jun 03, 2011 175.13 175.75 172.61 173.64 18,280 -2.37(-1.35%)
May 24, 2011 179.77 179.77 174.93 176.01 18,494 -3.50(-1.95%)
May 23, 2011 176.11 181.58 175.03 179.51 25,610 +0.88(+0.49%)
May 20, 2011 178.95 181.32 178.48 178.64 39,364 -1.24(-0.69%)
May 19, 2011 181.27 181.99 178.53 179.88 31,655 +0.31(+0.17%)
May 18, 2011 178.79 180.80 177.25 179.57 48,282 +1.19(+0.66%)
May 17, 2011 172.92 181.01 172.92 178.38 122,035 +5.00(+2.88%)
May 16, 2011 175.39 175.55 173.07 173.38 23,320 -2.84(-1.61%)
May 13, 2011 177.66 178.69 176.16 176.22 28,497 -1.86(-1.04%)
May 12, 2011 179.62 180.65 177.04 178.07 56,867 -2.06(-1.14%)
May 11, 2011 177.81 184.26 176.78 180.13 165,056 +3.92(+2.22%)
May 10, 2011 172.61 176.27 170.44 176.22 42,115 +4.64(+2.70%)
May 09, 2011 173.95 173.95 170.96 171.58 22,489 -2.73(-1.57%)
May 06, 2011 173.74 175.80 170.86 174.31 199,464 +1.91(+1.11%)
May 05, 2011 170.96 176.22 169.31 172.40 31,206 +0.62(+0.36%)
May 04, 2011 170.70 173.90 169.00 171.78 29,381 +1.03(+0.60%)
May 03, 2011 170.60 171.32 168.33 170.75 44,788 -0.36(-0.21%)
May 02, 2011 171.42 171.53 170.80 171.11 73,629 +3.61(+2.15%)
Apr 29, 2011 164.41 167.81 164.21 167.51 120,755 +3.30(+2.01%)
Apr 28, 2011 160.75 165.13 160.55 164.21 76,929 +2.63(+1.63%)
Apr 27, 2011 161.32 161.94 159.67 161.58 24,590 +0.41(+0.26%)
Apr 26, 2011 156.17 161.42 155.75 161.17 169,608 +4.69(+3.00%)
Apr 25, 2011 155.24 156.68 154.93 156.48 35,648 +0.46(+0.30%)
Apr 21, 2011 155.03 156.53 153.02 156.01 20,884 +1.29(+0.83%)
Apr 20, 2011 154.62 156.68 152.71 154.72 45,415 +1.08(+0.70%)
Apr 19, 2011 152.41 153.69 151.06 153.64 51,176 +1.80(+1.19%)
Apr 18, 2011 149.78 152.61 148.64 151.84 29,808 +0.16(+0.10%)
Apr 15, 2011 148.75 151.99 147.92 151.68 39,804 +2.68(+1.80%)
Apr 14, 2011 144.36 149.98 144.36 149.00 40,297 +3.45(+2.37%)
Apr 13, 2011 145.09 145.65 144.00 145.55 20,655 +0.93(+0.64%)
Apr 12, 2011 144.31 146.53 144.11 144.62 32,842 -0.31(-0.21%)
Apr 11, 2011 144.47 145.19 143.95 144.93 29,625 +0.57(+0.39%)
Apr 08, 2011 145.24 145.24 142.97 144.36 19,652 +0.05(+0.04%)
Apr 07, 2011 143.49 145.81 142.41 144.31 10,069 +0.21(+0.14%)
Apr 06, 2011 144.42 146.89 142.10 144.11 10,408 +0.77(+0.54%)
Apr 05, 2011 142.35 145.29 141.94 143.33 12,721 +0.10(+0.07%)
Apr 04, 2011 143.44 144.52 141.79 143.23 7,474 -0.26(-0.18%)
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.