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
)
92.33
+0.14 (+0.15%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2016
712.03
715.46
709.09
711.98
39,284
-0.37(-0.05%)
Oct 28, 2016
696.77
713.61
696.77
712.35
50,148
+16.22(+2.33%)
Oct 27, 2016
708.45
711.09
694.92
696.13
51,667
-11.42(-1.61%)
Oct 26, 2016
713.14
718.09
706.51
707.56
50,176
-8.53(-1.19%)
Oct 25, 2016
714.98
722.56
714.09
716.09
57,106
+1.47(+0.21%)
Oct 24, 2016
710.72
716.40
710.56
714.61
69,542
+5.48(+0.77%)
Oct 21, 2016
704.77
710.09
704.40
709.14
45,425
+2.63(+0.37%)
Oct 20, 2016
708.51
710.19
705.45
706.51
43,589
-1.74(-0.25%)
Oct 19, 2016
715.72
716.98
706.29
708.24
35,843
-5.05(-0.71%)
Oct 18, 2016
716.67
718.77
710.72
713.30
59,534
+2.69(+0.38%)
Oct 17, 2016
710.35
715.25
708.14
710.61
66,030
+0.32(+0.04%)
Oct 14, 2016
710.51
716.46
708.61
710.30
53,860
+3.48(+0.49%)
Oct 13, 2016
704.19
709.14
699.45
706.82
67,370
+4.05(+0.58%)
Oct 12, 2016
700.40
707.61
700.40
702.77
79,724
+2.11(+0.30%)
Oct 11, 2016
709.72
710.14
700.45
700.66
35,913
-9.95(-1.40%)
Oct 10, 2016
712.51
716.72
706.87
710.61
54,250
+3.21(+0.45%)
Oct 07, 2016
714.30
716.03
705.08
707.40
69,537
-8.16(-1.14%)
Oct 06, 2016
711.09
721.83
708.77
715.56
69,896
+1.58(+0.22%)
Oct 05, 2016
714.30
718.51
710.72
713.98
123,175
+1.89(+0.27%)
Oct 04, 2016
712.98
714.51
706.82
712.09
85,672
+3.79(+0.54%)
Oct 03, 2016
725.88
727.04
705.56
708.29
84,165
-16.58(-2.29%)
Sep 30, 2016
718.72
731.51
718.72
724.88
73,311
+7.11(+0.99%)
Sep 29, 2016
721.25
725.09
712.46
717.77
58,413
-2.11(-0.29%)
Sep 28, 2016
711.98
720.25
708.45
719.88
76,445
+6.42(+0.90%)
Sep 27, 2016
703.93
713.82
700.19
713.46
62,469
+10.48(+1.49%)
Sep 26, 2016
697.98
706.40
697.92
702.98
49,047
+2.42(+0.35%)
Sep 23, 2016
702.56
705.35
699.29
700.56
44,033
-4.16(-0.59%)
Sep 22, 2016
697.08
705.61
695.77
704.72
60,649
+13.42(+1.94%)
Sep 21, 2016
682.97
692.71
682.97
691.29
57,857
+7.42(+1.09%)
Sep 20, 2016
692.82
694.82
682.92
683.87
40,477
-4.74(-0.69%)
Sep 19, 2016
690.45
695.82
686.97
688.61
41,645
+2.89(+0.42%)
Sep 16, 2016
685.34
689.29
681.34
685.71
68,561
-0.05(-0.01%)
Sep 15, 2016
670.39
688.13
669.13
685.76
55,501
+16.22(+2.42%)
Sep 14, 2016
657.07
674.81
653.91
669.55
68,372
+13.16(+2.01%)
Sep 13, 2016
663.65
665.71
644.80
656.39
77,984
-13.11(-1.96%)
Sep 12, 2016
662.65
673.23
659.76
669.50
84,163
+5.26(+0.79%)
Sep 09, 2016
683.39
683.39
664.02
664.23
65,351
-22.32(-3.25%)
Sep 08, 2016
693.76
695.98
684.92
686.55
47,500
-10.42(-1.50%)
Sep 07, 2016
708.45
709.66
695.45
696.98
57,689
-11.32(-1.60%)
Sep 06, 2016
707.03
708.29
700.82
708.29
97,894
+5.74(+0.82%)
Sep 02, 2016
703.24
702.56
702.56
702.56
41,465
-0.05(-0.01%)
Sep 01, 2016
709.14
711.66
700.13
702.61
64,033
-3.90(-0.55%)
Aug 31, 2016
699.40
706.98
699.40
706.51
62,512
+7.11(+1.02%)
Aug 30, 2016
693.45
699.50
693.24
699.40
126,778
+4.11(+0.59%)
Aug 29, 2016
693.50
699.90
693.50
695.29
32,560
+0.42(+0.06%)
Aug 26, 2016
695.50
701.56
693.03
694.87
33,581
-2.16(-0.31%)
Aug 25, 2016
687.66
698.13
687.08
697.03
42,281
+8.58(+1.25%)
Aug 24, 2016
687.03
689.61
682.50
688.45
41,011
+1.32(+0.19%)
Aug 23, 2016
687.87
692.66
687.13
687.13
28,028
-0.37(-0.05%)
Aug 22, 2016
691.76
691.87
684.13
687.50
39,620
-4.32(-0.62%)
Aug 19, 2016
690.34
693.82
688.61
691.82
24,916
-1.58(-0.23%)
Aug 18, 2016
692.03
697.19
687.61
693.40
53,783
+2.69(+0.39%)
Aug 17, 2016
684.87
691.13
682.92
690.71
39,140
+4.63(+0.68%)
Aug 16, 2016
691.40
691.92
685.03
686.08
33,277
-5.48(-0.79%)
Aug 15, 2016
691.76
697.19
691.19
691.55
46,367
-2.32(-0.33%)
Aug 12, 2016
695.24
696.08
687.50
693.87
53,139
-2.37(-0.34%)
Aug 11, 2016
699.03
701.82
695.13
696.24
53,945
-2.79(-0.40%)
Aug 10, 2016
696.82
702.66
694.66
699.03
38,848
+1.21(+0.17%)
Aug 09, 2016
690.45
698.50
685.87
697.82
41,185
+10.05(+1.46%)
Aug 08, 2016
685.29
688.51
681.87
687.76
35,400
+5.42(+0.79%)
Aug 05, 2016
679.13
683.76
678.34
682.34
38,382
+3.74(+0.55%)
Aug 04, 2016
674.39
681.29
673.15
678.60
51,123
+3.42(+0.51%)
Aug 03, 2016
678.02
678.87
671.13
675.18
47,335
-3.42(-0.50%)
Aug 02, 2016
682.45
682.97
672.44
678.60
56,219
-1.53(-0.22%)
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
.