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
)
91.86
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Sep 18, 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 (%)
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
.