Spectrum Brands Holdings Inc (NY: SPB )

83.67 +0.40 (+0.48%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 241.34 245.51 240.06 240.59 71,142 +1.64(+0.69%)
Oct 26, 2012 239.27 238.96 238.96 238.96 40,802 +0.37(+0.16%)
Oct 25, 2012 240.49 240.49 237.69 238.58 35,237 -0.74(-0.31%)
Oct 24, 2012 239.69 241.65 237.69 239.32 39,830 -0.32(-0.13%)
Oct 23, 2012 241.97 243.66 239.17 239.64 48,620 -6.93(-2.81%)
Oct 19, 2012 249.59 252.60 244.82 246.57 40,068 -3.97(-1.58%)
Oct 18, 2012 250.54 252.44 249.64 250.54 95,667 +0.00(+0.00%)
Oct 17, 2012 253.18 253.18 249.92 250.54 50,697 -1.85(-0.73%)
Oct 16, 2012 253.50 254.72 251.91 252.39 53,530 +0.69(+0.27%)
Oct 15, 2012 252.49 253.92 251.44 251.70 49,859 +0.37(+0.15%)
Oct 12, 2012 250.85 253.55 249.64 251.33 52,243 +0.11(+0.04%)
Oct 11, 2012 251.17 255.03 251.01 251.22 105,606 +2.17(+0.87%)
Oct 10, 2012 242.07 250.80 242.07 249.06 170,637 +5.55(+2.28%)
Oct 09, 2012 239.85 251.70 238.58 243.50 326,237 +25.81(+11.86%)
Oct 08, 2012 216.63 217.85 216.58 217.69 14,372 +0.64(+0.29%)
Oct 05, 2012 215.00 217.85 215.00 217.06 40,928 +1.96(+0.91%)
Oct 04, 2012 213.99 215.53 213.09 215.10 38,953 +1.75(+0.82%)
Oct 03, 2012 213.09 214.78 210.82 213.36 38,803 +0.53(+0.25%)
Oct 02, 2012 214.57 215.74 212.46 212.83 16,539 -1.48(-0.69%)
Oct 01, 2012 212.46 216.74 212.46 214.31 38,214 +2.70(+1.27%)
Sep 28, 2012 210.50 211.88 210.08 211.61 48,455 -0.11(-0.05%)
Sep 27, 2012 209.71 212.03 207.54 211.72 24,909 +3.02(+1.44%)
Sep 26, 2012 211.56 212.19 207.73 208.70 14,291 -2.91(-1.37%)
Sep 25, 2012 211.40 214.57 210.50 211.61 41,120 +0.63(+0.30%)
Sep 24, 2012 213.41 214.39 209.87 210.98 28,222 -2.38(-1.12%)
Sep 21, 2012 222.08 222.24 212.62 213.36 59,294 -6.08(-2.77%)
Sep 20, 2012 218.43 219.86 217.16 219.44 30,295 +0.48(+0.22%)
Sep 19, 2012 217.96 219.54 216.21 218.96 25,430 +1.96(+0.90%)
Sep 18, 2012 216.69 218.49 214.41 217.00 30,057 +0.90(+0.42%)
Sep 17, 2012 217.59 217.59 212.72 216.11 51,808 -6.66(-2.99%)
Sep 14, 2012 222.14 226.26 221.50 222.77 43,433 +1.00(+0.45%)
Sep 13, 2012 212.46 222.75 211.93 221.77 47,472 +9.78(+4.62%)
Sep 12, 2012 208.33 212.25 208.07 211.98 27,821 +3.91(+1.88%)
Sep 11, 2012 205.21 208.07 205.21 208.07 25,703 +3.70(+1.81%)
Sep 10, 2012 207.49 207.49 203.62 204.37 30,658 -2.80(-1.35%)
Sep 07, 2012 204.05 207.86 202.51 207.17 33,527 +4.23(+2.08%)
Sep 06, 2012 200.34 206.06 200.19 202.94 83,443 +4.07(+2.05%)
Sep 05, 2012 196.06 200.93 196.06 198.86 79,583 +2.17(+1.10%)
Sep 04, 2012 195.27 198.86 194.76 196.70 63,693 +1.90(+0.98%)
Aug 31, 2012 193.73 195.96 191.51 194.79 17,211 +2.54(+1.32%)
Aug 30, 2012 193.73 193.73 192.20 192.25 19,741 -1.48(-0.76%)
Aug 29, 2012 191.57 195.80 191.57 193.73 10,636 +2.75(+1.44%)
Aug 27, 2012 190.82 192.41 189.87 190.98 8,631 +0.42(+0.22%)
Aug 24, 2012 188.23 191.14 187.49 190.56 9,964 +1.85(+0.98%)
Aug 23, 2012 191.04 191.25 188.13 188.71 20,841 -7.77(-3.96%)
Aug 22, 2012 198.02 198.12 194.79 196.48 21,181 -1.00(-0.51%)
Aug 21, 2012 198.39 198.39 196.91 197.49 17,881 +0.00(+0.00%)
Aug 20, 2012 197.81 198.07 196.54 197.49 16,477 -0.53(-0.27%)
Aug 17, 2012 197.12 198.34 197.01 198.02 14,278 +0.11(+0.05%)
Aug 16, 2012 198.28 200.56 194.42 197.91 29,394 -0.42(-0.21%)
Aug 15, 2012 197.01 198.55 195.93 198.34 25,334 +0.85(+0.43%)
Aug 14, 2012 199.97 200.61 196.91 197.49 25,273 -0.95(-0.48%)
Aug 13, 2012 195.22 199.13 193.36 198.44 64,356 +5.87(+3.05%)
Aug 10, 2012 190.24 192.89 188.84 192.57 39,321 +1.85(+0.97%)
Aug 09, 2012 189.72 191.51 189.40 190.72 25,569 +0.58(+0.31%)
Aug 08, 2012 191.35 192.31 187.23 190.14 35,966 -1.48(-0.77%)
Aug 07, 2012 182.94 194.10 182.94 191.62 96,168 +5.24(+2.81%)
Aug 06, 2012 188.87 189.82 185.27 186.38 30,328 -2.75(-1.45%)
Aug 03, 2012 190.98 192.94 188.66 189.13 14,950 -0.16(-0.08%)
Aug 02, 2012 187.86 189.72 185.17 189.29 23,689 +0.10(+0.06%)
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.