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
)
95.18
+0.38 (+0.40%)
Streaming Delayed Price
Updated: 2:34 PM EDT, May 13, 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 (%)
Dec 30, 2011
146.60
146.65
144.75
144.91
40,821
+0.16(+0.11%)
Dec 29, 2011
143.53
145.44
142.05
144.75
22,759
+2.01(+1.41%)
Dec 28, 2011
142.74
146.71
142.74
142.74
33,090
+0.85(+0.60%)
Dec 27, 2011
143.43
144.22
141.52
141.89
28,534
-1.64(-1.14%)
Dec 23, 2011
143.90
145.81
141.15
143.53
34,083
+1.11(+0.78%)
Dec 21, 2011
141.79
143.35
140.73
142.42
40,766
+0.37(+0.26%)
Dec 20, 2011
137.87
142.58
137.87
142.05
35,017
+6.56(+4.84%)
Dec 19, 2011
139.14
139.72
135.28
135.49
40,592
-2.96(-2.14%)
Dec 16, 2011
138.03
141.57
138.03
138.45
46,849
+0.74(+0.54%)
Dec 15, 2011
136.23
138.72
134.96
137.71
53,507
+3.17(+2.36%)
Dec 14, 2011
135.86
138.77
134.38
134.54
46,122
-2.43(-1.78%)
Dec 13, 2011
141.15
141.94
136.23
136.97
32,880
-2.75(-1.97%)
Dec 12, 2011
138.82
140.89
136.34
139.72
62,456
-0.58(-0.41%)
Dec 09, 2011
140.99
141.79
140.20
140.31
33,237
-1.32(-0.93%)
Dec 08, 2011
143.00
143.83
140.57
141.63
22,911
-2.27(-1.58%)
Dec 07, 2011
143.16
144.91
141.68
143.90
34,911
-0.26(-0.18%)
Dec 06, 2011
144.38
146.30
143.00
144.17
17,685
-0.48(-0.33%)
Dec 05, 2011
144.75
145.17
142.16
144.64
27,133
+1.80(+1.26%)
Dec 02, 2011
145.49
145.49
140.34
142.84
25,484
-0.85(-0.59%)
Dec 01, 2011
142.63
146.39
142.31
143.69
38,402
-4.50(-3.03%)
Nov 30, 2011
147.44
149.72
146.49
148.19
63,203
+4.28(+2.98%)
Nov 29, 2011
142.53
145.17
142.53
143.90
45,652
+1.75(+1.23%)
Nov 28, 2011
141.63
144.11
140.15
142.16
66,996
+4.55(+3.31%)
Nov 25, 2011
130.31
141.47
130.31
137.61
29,352
+6.93(+5.30%)
Nov 23, 2011
129.68
131.26
128.19
130.68
25,388
-0.42(-0.32%)
Nov 22, 2011
131.21
132.69
129.57
131.10
21,815
-0.26(-0.20%)
Nov 21, 2011
127.51
132.74
127.24
131.37
30,224
+1.32(+1.02%)
Nov 18, 2011
127.45
131.63
125.13
130.05
40,174
+2.64(+2.08%)
Nov 17, 2011
125.50
128.09
124.23
127.40
56,542
+1.43(+1.13%)
Nov 16, 2011
130.57
133.94
121.85
125.97
96,335
-8.25(-6.15%)
Nov 15, 2011
136.66
136.87
133.43
134.22
32,194
-3.23(-2.35%)
Nov 14, 2011
139.41
140.41
136.92
137.45
17,960
-2.96(-2.11%)
Nov 11, 2011
136.97
141.31
136.66
140.41
14,346
+4.92(+3.63%)
Nov 10, 2011
136.55
137.45
133.43
135.49
13,240
+0.90(+0.67%)
Nov 09, 2011
137.56
138.88
134.12
134.59
17,722
-6.66(-4.72%)
Nov 08, 2011
139.04
141.89
136.87
141.26
16,055
+3.44(+2.49%)
Nov 07, 2011
137.71
138.40
134.54
137.82
12,562
-0.05(-0.04%)
Nov 04, 2011
134.91
138.72
134.54
137.87
25,648
+1.16(+0.85%)
Nov 03, 2011
133.91
137.40
131.53
136.71
27,332
+4.07(+3.07%)
Nov 02, 2011
133.38
133.38
130.31
132.64
28,014
+1.22(+0.93%)
Nov 01, 2011
128.94
133.27
127.08
131.42
39,466
-2.80(-2.09%)
Oct 31, 2011
138.03
138.03
134.12
134.22
32,675
-6.08(-4.33%)
Oct 28, 2011
143.37
144.64
139.64
140.31
43,121
+1.27(+0.91%)
Oct 27, 2011
138.82
140.57
136.23
139.04
46,319
+3.07(+2.26%)
Oct 26, 2011
136.71
137.19
133.38
135.97
15,607
+1.59(+1.18%)
Oct 25, 2011
129.99
135.28
129.89
134.38
32,977
+3.23(+2.46%)
Oct 24, 2011
129.94
131.37
128.51
131.16
23,911
+1.32(+1.02%)
Oct 21, 2011
133.06
133.06
126.61
129.83
28,036
-0.79(-0.61%)
Oct 20, 2011
133.54
134.17
129.68
130.63
34,835
-2.01(-1.52%)
Oct 19, 2011
133.11
133.48
131.84
132.64
19,013
-0.74(-0.55%)
Oct 18, 2011
133.06
135.60
131.69
133.38
28,624
+2.59(+1.98%)
Oct 17, 2011
134.12
135.12
130.36
130.79
19,158
-4.87(-3.59%)
Oct 14, 2011
135.65
136.00
130.73
135.65
16,384
+1.59(+1.18%)
Oct 13, 2011
133.48
135.28
132.32
134.06
24,955
-0.63(-0.47%)
Oct 12, 2011
133.11
135.70
131.79
134.70
19,832
+2.80(+2.13%)
Oct 11, 2011
128.25
132.37
127.12
131.90
16,061
+2.38(+1.84%)
Oct 10, 2011
129.83
129.83
126.50
129.52
16,197
+2.22(+1.74%)
Oct 07, 2011
137.03
137.03
126.77
127.30
24,983
-9.20(-6.74%)
Oct 06, 2011
130.05
136.60
129.57
136.50
26,548
+6.40(+4.92%)
Oct 05, 2011
126.03
130.63
125.13
130.10
21,010
+5.02(+4.02%)
Oct 04, 2011
116.51
125.60
116.08
125.07
45,163
+7.83(+6.68%)
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
.