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
)
94.61
+10.09 (+11.94%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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 (%)
Jul 31, 2017
616.65
618.60
607.55
610.51
109,653
-7.88(-1.27%)
Jul 28, 2017
620.40
626.06
616.17
618.39
76,885
-5.39(-0.86%)
Jul 27, 2017
586.76
634.52
573.23
623.78
325,306
-26.55(-4.08%)
Jul 26, 2017
656.68
660.12
648.01
650.33
74,349
-5.29(-0.81%)
Jul 25, 2017
655.15
656.63
648.96
655.62
36,777
+2.49(+0.38%)
Jul 24, 2017
656.63
656.89
650.47
653.14
34,732
-3.33(-0.51%)
Jul 21, 2017
658.11
661.07
647.27
656.47
65,181
-5.34(-0.81%)
Jul 20, 2017
664.45
655.17
661.81
65,249
+3.65(+0.55%)
Jul 19, 2017
653.08
662.71
653.08
658.16
44,141
+5.18(+0.79%)
Jul 18, 2017
657.16
659.06
651.39
652.98
46,079
-3.91(-0.60%)
Jul 17, 2017
653.56
660.38
648.80
656.89
50,981
+4.55(+0.70%)
Jul 14, 2017
650.60
654.99
649.49
652.34
41,507
+4.44(+0.69%)
Jul 13, 2017
647.16
652.21
644.41
647.90
74,421
+1.06(+0.16%)
Jul 12, 2017
651.60
655.52
644.57
646.84
161,334
-2.12(-0.33%)
Jul 11, 2017
654.19
658.85
646.24
648.96
87,472
-3.65(-0.56%)
Jul 10, 2017
655.30
659.11
650.92
652.61
92,633
-1.38(-0.21%)
Jul 07, 2017
655.89
659.96
652.77
653.98
54,163
+0.90(+0.14%)
Jul 06, 2017
651.13
655.62
645.60
653.08
84,864
-3.28(-0.50%)
Jul 05, 2017
662.92
670.01
655.67
656.36
89,616
-6.50(-0.98%)
Jul 03, 2017
664.67
669.61
659.64
662.87
33,252
+1.59(+0.24%)
Jun 30, 2017
660.70
665.41
657.05
661.28
76,092
+3.65(+0.55%)
Jun 29, 2017
656.84
664.61
649.38
657.63
68,153
-1.59(-0.24%)
Jun 28, 2017
661.28
669.19
654.99
659.22
128,350
+2.70(+0.41%)
Jun 27, 2017
667.89
670.01
655.73
656.52
75,739
-14.33(-2.14%)
Jun 26, 2017
670.85
672.98
667.20
670.85
38,482
+1.69(+0.25%)
Jun 23, 2017
670.91
675.93
665.67
669.16
65,814
+0.00(+0.00%)
Jun 22, 2017
675.30
677.41
667.20
669.16
83,697
-6.88(-1.02%)
Jun 21, 2017
684.97
687.88
675.51
676.04
73,391
-11.21(-1.63%)
Jun 20, 2017
699.84
703.06
686.24
687.25
61,685
-13.70(-1.95%)
Jun 19, 2017
703.33
704.17
698.20
700.95
60,830
+0.00(+0.00%)
Jun 16, 2017
702.59
704.22
696.98
700.95
61,769
-0.11(-0.02%)
Jun 15, 2017
691.16
703.59
688.46
701.05
62,097
+3.44(+0.49%)
Jun 14, 2017
700.21
703.01
695.50
697.61
52,255
-0.32(-0.05%)
Jun 13, 2017
703.06
703.33
689.79
697.93
68,812
-3.65(-0.52%)
Jun 12, 2017
697.61
704.82
696.19
701.58
80,287
+3.86(+0.55%)
Jun 09, 2017
713.06
715.54
695.66
697.72
64,826
-13.70(-1.93%)
Jun 08, 2017
720.83
722.89
709.72
711.42
73,895
-9.41(-1.31%)
Jun 07, 2017
722.68
724.11
713.06
720.83
49,917
-0.05(-0.01%)
Jun 06, 2017
727.92
727.92
718.98
720.88
63,478
-8.67(-1.19%)
Jun 05, 2017
725.27
729.93
720.72
729.56
56,358
+4.50(+0.62%)
Jun 02, 2017
728.76
732.20
722.15
725.06
76,900
+0.48(+0.07%)
Jun 01, 2017
713.37
725.48
712.32
724.59
103,857
+13.54(+1.90%)
May 31, 2017
704.49
712.21
702.32
711.05
102,593
+8.51(+1.21%)
May 30, 2017
699.84
704.12
696.45
702.53
43,781
+4.39(+0.63%)
May 26, 2017
699.04
703.03
694.34
698.14
75,597
-3.75(-0.53%)
May 25, 2017
704.59
708.09
700.79
701.90
79,525
-2.12(-0.30%)
May 24, 2017
690.69
705.49
686.40
704.01
145,664
+17.61(+2.57%)
May 23, 2017
687.51
691.21
684.55
686.40
59,757
-1.11(-0.16%)
May 22, 2017
685.66
691.69
682.81
687.51
46,788
-0.27(-0.04%)
May 19, 2017
684.76
697.35
684.76
687.78
63,516
+3.60(+0.53%)
May 18, 2017
674.82
689.68
667.10
684.18
113,508
+8.88(+1.32%)
May 17, 2017
680.37
688.36
674.29
675.30
72,850
-8.88(-1.30%)
May 16, 2017
694.86
695.13
680.90
684.18
141,646
-8.04(-1.16%)
May 15, 2017
684.29
694.18
684.29
692.22
116,793
+8.14(+1.19%)
May 12, 2017
682.43
685.87
678.68
684.08
96,302
-3.70(-0.54%)
May 11, 2017
678.52
690.26
669.95
687.78
122,123
+9.10(+1.34%)
May 10, 2017
674.24
679.63
661.02
678.68
199,230
+9.04(+1.35%)
May 09, 2017
675.98
679.37
664.77
669.64
118,723
-7.30(-1.08%)
May 08, 2017
684.82
690.95
675.83
676.93
63,593
-8.67(-1.27%)
May 05, 2017
683.49
693.22
678.95
685.61
76,305
+1.27(+0.19%)
May 04, 2017
680.74
684.76
674.61
684.34
109,434
+3.38(+0.50%)
May 03, 2017
693.38
694.62
674.29
680.96
193,705
-16.24(-2.33%)
May 02, 2017
729.29
738.81
690.87
697.19
329,558
-60.34(-7.97%)
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
.