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 (%)
Mar 31, 2014
407.96
422.34
403.73
421.50
33,897
+16.98(+4.20%)
Mar 28, 2014
406.32
408.62
402.30
404.52
32,361
-2.33(-0.57%)
Mar 27, 2014
411.98
411.98
405.10
406.85
25,228
-4.87(-1.18%)
Mar 26, 2014
413.46
416.37
411.50
411.71
22,979
+0.37(+0.09%)
Mar 25, 2014
416.26
416.92
409.60
411.34
20,630
-1.38(-0.33%)
Mar 24, 2014
415.63
418.91
412.45
412.72
30,997
-1.69(-0.41%)
Mar 21, 2014
419.17
420.55
412.98
414.41
39,373
-4.18(-1.00%)
Mar 20, 2014
421.55
422.40
417.27
418.59
17,376
-3.17(-0.75%)
Mar 19, 2014
421.97
422.03
418.22
421.76
33,131
-0.05(-0.01%)
Mar 18, 2014
417.95
423.08
415.35
421.81
26,642
+4.60(+1.10%)
Mar 17, 2014
421.71
422.45
415.68
417.21
32,819
-0.48(-0.11%)
Mar 14, 2014
414.78
418.22
411.71
417.69
25,867
+2.70(+0.65%)
Mar 13, 2014
413.94
422.13
412.72
414.99
78,424
+2.43(+0.59%)
Mar 12, 2014
408.86
414.78
408.38
412.56
29,492
+2.80(+0.68%)
Mar 11, 2014
413.09
417.21
408.06
409.76
31,463
-3.70(-0.90%)
Mar 10, 2014
412.51
413.56
409.33
413.46
41,146
+0.95(+0.23%)
Mar 07, 2014
413.25
414.04
409.65
412.51
22,320
+1.90(+0.46%)
Mar 06, 2014
412.40
413.62
409.28
410.60
20,346
+0.16(+0.04%)
Mar 05, 2014
412.56
413.72
407.06
410.44
29,846
-2.96(-0.72%)
Mar 04, 2014
411.66
417.00
409.18
413.41
46,346
+5.71(+1.40%)
Mar 03, 2014
410.44
410.97
405.58
407.69
24,451
-4.87(-1.18%)
Feb 28, 2014
412.30
414.52
410.71
412.56
80,280
+1.22(+0.30%)
Feb 27, 2014
412.88
413.51
408.81
411.34
34,244
-0.63(-0.15%)
Feb 26, 2014
413.51
417.69
409.86
411.98
42,643
+0.00(+0.00%)
Feb 25, 2014
413.94
418.43
410.50
411.98
84,343
-1.16(-0.28%)
Feb 24, 2014
413.27
414.78
409.18
413.14
51,205
+3.01(+0.73%)
Feb 21, 2014
411.61
414.94
408.01
410.13
35,518
+0.69(+0.17%)
Feb 20, 2014
411.50
412.51
407.29
409.44
40,212
-0.42(-0.10%)
Feb 19, 2014
409.76
414.68
408.28
409.86
33,437
-4.18(-1.01%)
Feb 18, 2014
410.66
419.17
410.66
414.04
42,367
+3.23(+0.79%)
Feb 14, 2014
406.74
410.81
410.81
410.81
32,050
+3.86(+0.95%)
Feb 13, 2014
398.39
408.83
398.39
406.95
59,578
+6.98(+1.75%)
Feb 12, 2014
398.65
401.93
397.48
399.97
32,762
+1.48(+0.37%)
Feb 11, 2014
398.23
400.98
393.91
398.49
53,478
+1.85(+0.47%)
Feb 10, 2014
396.91
398.60
393.35
396.64
40,816
+1.06(+0.27%)
Feb 07, 2014
398.49
399.03
392.83
395.58
50,339
-0.58(-0.15%)
Feb 06, 2014
397.91
399.60
394.05
396.17
31,019
+0.05(+0.01%)
Feb 05, 2014
394.58
399.13
391.52
396.11
35,308
-0.63(-0.16%)
Feb 04, 2014
397.01
400.61
393.45
396.75
48,359
+1.22(+0.31%)
Feb 03, 2014
398.60
400.53
393.15
395.53
59,816
-2.43(-0.61%)
Jan 31, 2014
393.79
401.67
393.52
397.96
58,073
-1.75(-0.44%)
Jan 30, 2014
380.04
405.79
375.49
399.71
154,604
+37.44(+10.34%)
Jan 29, 2014
367.08
367.82
361.16
362.27
85,987
-5.92(-1.61%)
Jan 28, 2014
359.57
368.93
357.72
368.19
43,053
+9.10(+2.53%)
Jan 27, 2014
364.17
366.92
352.75
359.09
51,617
-2.27(-0.63%)
Jan 24, 2014
368.35
375.44
359.04
361.37
121,421
-7.40(-2.01%)
Jan 23, 2014
362.06
374.32
360.36
368.77
64,535
+6.13(+1.69%)
Jan 22, 2014
361.21
366.81
359.73
362.64
53,152
+0.48(+0.13%)
Jan 21, 2014
364.91
366.44
359.44
362.16
65,050
-2.75(-0.75%)
Jan 17, 2014
365.97
364.91
364.91
364.91
55,705
-2.01(-0.55%)
Jan 16, 2014
365.97
369.62
365.97
366.92
46,668
-1.06(-0.29%)
Jan 15, 2014
368.30
369.54
365.23
367.98
47,260
-0.32(-0.09%)
Jan 14, 2014
367.93
370.83
366.18
368.30
43,185
+0.42(+0.11%)
Jan 13, 2014
368.98
369.41
365.39
367.87
43,957
-1.27(-0.34%)
Jan 10, 2014
369.09
370.20
366.18
369.14
47,342
+1.06(+0.29%)
Jan 09, 2014
371.05
371.05
364.91
368.08
38,993
-1.48(-0.40%)
Jan 08, 2014
369.09
370.15
364.96
369.56
17,809
-0.48(-0.13%)
Jan 07, 2014
370.31
370.89
365.33
370.04
26,174
-0.11(-0.03%)
Jan 06, 2014
375.38
377.29
369.35
370.15
41,013
-3.97(-1.06%)
Jan 03, 2014
373.37
376.36
370.73
374.11
20,668
+0.85(+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
.