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 (%)
Jan 31, 2017
693.38
709.35
693.38
705.49
102,668
+9.94(+1.43%)
Jan 30, 2017
702.53
702.53
685.55
695.55
107,155
-6.14(-0.87%)
Jan 27, 2017
704.80
710.99
693.54
701.68
80,612
-0.53(-0.08%)
Jan 26, 2017
660.54
706.02
654.88
702.21
242,304
+51.99(+8.00%)
Jan 25, 2017
645.25
659.69
642.29
650.22
141,172
+7.46(+1.16%)
Jan 24, 2017
645.20
645.20
640.01
642.77
85,873
-0.16(-0.02%)
Jan 23, 2017
641.92
647.21
641.28
642.92
99,356
-1.43(-0.22%)
Jan 20, 2017
652.13
654.19
643.40
644.35
45,820
-3.54(-0.55%)
Jan 19, 2017
646.10
650.54
643.51
647.90
47,164
+1.27(+0.20%)
Jan 18, 2017
649.16
654.06
646.36
646.63
62,354
-2.22(-0.34%)
Jan 17, 2017
643.19
649.27
639.49
648.85
46,124
+7.93(+1.24%)
Jan 13, 2017
640.91
640.91
640.91
0
+0.79(+0.12%)
Jan 12, 2017
637.85
640.49
630.44
640.12
61,786
+3.91(+0.62%)
Jan 11, 2017
634.25
638.22
629.01
636.21
75,336
+2.54(+0.40%)
Jan 10, 2017
641.02
645.15
630.02
633.67
93,985
-17.93(-2.75%)
Jan 09, 2017
644.30
652.34
641.50
651.60
74,251
+5.66(+0.88%)
Jan 06, 2017
651.49
656.36
645.67
645.94
62,428
-5.55(-0.85%)
Jan 05, 2017
648.53
652.87
639.30
651.49
103,038
+0.37(+0.06%)
Jan 04, 2017
639.33
652.18
639.33
651.12
74,551
+11.90(+1.86%)
Jan 03, 2017
648.37
651.54
635.86
639.22
66,673
-7.77(-1.20%)
Dec 30, 2016
647.00
647.00
647.00
0
-4.50(-0.69%)
Dec 29, 2016
643.40
652.07
643.40
651.49
53,938
+7.56(+1.17%)
Dec 28, 2016
645.46
645.46
641.63
643.93
58,120
-0.37(-0.06%)
Dec 27, 2016
642.61
644.70
640.23
644.30
40,381
+2.86(+0.45%)
Dec 23, 2016
641.44
641.44
641.44
0
+2.01(+0.31%)
Dec 22, 2016
643.40
648.85
635.73
639.43
66,771
-2.96(-0.46%)
Dec 21, 2016
642.71
648.13
641.76
642.39
41,654
-2.12(-0.33%)
Dec 20, 2016
635.73
644.51
635.73
644.51
84,345
+6.40(+1.00%)
Dec 19, 2016
642.92
645.67
635.57
638.11
69,417
-5.87(-0.91%)
Dec 16, 2016
643.82
651.54
636.10
643.98
78,547
+6.13(+0.96%)
Dec 15, 2016
639.96
647.05
636.95
637.85
49,776
-3.86(-0.60%)
Dec 14, 2016
650.86
654.77
639.86
641.71
64,917
-10.31(-1.58%)
Dec 13, 2016
645.20
653.92
645.15
652.02
76,720
+5.87(+0.91%)
Dec 12, 2016
647.79
653.29
644.09
646.15
132,210
-3.65(-0.56%)
Dec 09, 2016
640.91
654.56
640.91
649.80
108,088
+8.78(+1.37%)
Dec 08, 2016
637.95
646.10
636.68
641.02
90,303
+1.96(+0.31%)
Dec 07, 2016
626.37
639.25
626.37
639.06
150,560
+9.73(+1.55%)
Dec 06, 2016
614.26
630.12
613.04
629.33
161,725
+17.61(+2.88%)
Dec 05, 2016
620.87
624.36
610.82
611.72
207,614
-9.20(-1.48%)
Dec 02, 2016
603.68
621.50
603.68
620.92
157,521
+15.92(+2.63%)
Dec 01, 2016
634.83
636.66
602.67
605.00
188,103
-29.09(-4.59%)
Nov 30, 2016
638.80
641.92
629.12
634.09
310,999
-2.80(-0.44%)
Nov 29, 2016
637.85
641.39
635.04
636.89
92,598
-0.37(-0.06%)
Nov 28, 2016
640.60
644.03
634.99
637.26
150,509
-7.83(-1.21%)
Nov 25, 2016
645.67
646.36
633.88
645.09
56,755
+1.69(+0.26%)
Nov 23, 2016
643.40
643.40
643.40
0
-8.30(-1.27%)
Nov 22, 2016
663.08
664.98
651.60
651.70
99,363
-9.04(-1.37%)
Nov 21, 2016
642.18
665.56
642.18
660.75
112,718
+18.04(+2.81%)
Nov 18, 2016
645.67
656.99
632.29
642.71
251,185
-16.34(-2.48%)
Nov 17, 2016
682.33
682.33
632.03
659.06
206,138
-33.64(-4.86%)
Nov 16, 2016
692.16
701.26
688.88
692.69
100,630
+1.22(+0.18%)
Nov 15, 2016
688.41
697.19
682.27
691.48
81,149
+6.08(+0.89%)
Nov 14, 2016
682.70
686.82
674.92
685.39
83,692
+4.34(+0.64%)
Nov 11, 2016
652.02
681.06
651.02
681.06
154,244
+26.08(+3.98%)
Nov 10, 2016
707.08
711.05
653.98
654.98
187,924
-51.25(-7.26%)
Nov 09, 2016
708.30
711.47
701.31
706.23
71,791
-16.03(-2.22%)
Nov 08, 2016
712.90
724.93
712.90
722.26
49,629
+8.83(+1.24%)
Nov 07, 2016
702.42
713.74
702.11
713.43
38,843
+18.56(+2.67%)
Nov 04, 2016
705.54
710.83
694.60
694.86
52,565
-12.06(-1.71%)
Nov 03, 2016
708.08
713.37
705.17
706.92
35,742
-4.12(-0.58%)
Nov 02, 2016
711.73
712.42
703.43
711.05
56,332
-1.11(-0.16%)
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
.