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
)
88.50
-1.77 (-1.96%)
Streaming Delayed Price
Updated: 3:38 PM EDT, May 29, 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 (%)
Feb 29, 2016
506.35
511.19
503.13
504.19
45,089
-1.32(-0.26%)
Feb 26, 2016
510.93
514.56
503.66
505.50
38,127
-5.37(-1.05%)
Feb 25, 2016
502.71
510.93
502.71
510.87
38,898
+9.00(+1.79%)
Feb 24, 2016
500.61
503.08
494.61
501.87
41,092
-2.79(-0.55%)
Feb 23, 2016
505.03
510.08
500.03
504.66
58,302
-3.53(-0.69%)
Feb 22, 2016
501.56
511.03
501.56
508.19
60,799
+9.90(+1.99%)
Feb 19, 2016
490.08
498.71
487.55
498.29
52,718
+7.32(+1.49%)
Feb 18, 2016
492.61
492.98
483.60
490.97
61,417
-0.63(-0.13%)
Feb 17, 2016
486.71
492.82
485.39
491.61
88,758
+6.79(+1.40%)
Feb 16, 2016
484.71
486.50
477.44
484.81
120,089
+7.79(+1.63%)
Feb 12, 2016
478.29
477.02
477.02
477.02
101,584
+2.84(+0.60%)
Feb 11, 2016
481.92
491.45
472.23
474.18
77,502
-18.11(-3.68%)
Feb 10, 2016
506.08
513.40
492.08
492.29
61,674
-12.11(-2.40%)
Feb 09, 2016
503.66
507.87
494.03
504.40
87,619
-3.63(-0.71%)
Feb 08, 2016
519.46
521.69
491.45
508.03
109,885
-18.06(-3.43%)
Feb 05, 2016
531.72
534.57
521.40
526.09
69,630
-6.16(-1.16%)
Feb 04, 2016
523.09
532.99
521.17
532.25
66,085
+8.79(+1.68%)
Feb 03, 2016
531.62
533.41
509.82
523.46
94,934
+3.74(+0.72%)
Feb 02, 2016
523.40
526.19
502.13
519.72
142,294
+16.79(+3.34%)
Feb 01, 2016
497.82
506.61
492.03
502.93
56,279
+2.58(+0.52%)
Jan 29, 2016
498.45
500.45
484.50
500.35
52,680
+16.53(+3.42%)
Jan 28, 2016
484.02
488.13
478.58
483.81
32,325
+4.16(+0.87%)
Jan 27, 2016
481.71
484.13
474.55
479.65
45,133
-2.90(-0.60%)
Jan 26, 2016
473.97
486.18
473.60
482.55
37,974
+10.84(+2.30%)
Jan 25, 2016
481.44
482.92
471.50
471.71
38,293
-11.79(-2.44%)
Jan 22, 2016
484.13
486.08
477.60
483.50
58,656
+4.47(+0.93%)
Jan 21, 2016
472.44
484.24
461.44
479.02
117,766
+5.53(+1.17%)
Jan 20, 2016
484.55
484.55
463.91
473.50
109,021
-17.16(-3.50%)
Jan 19, 2016
503.98
504.61
488.13
490.66
124,052
-8.69(-1.74%)
Jan 15, 2016
510.93
499.35
499.35
499.35
109,106
-22.06(-4.23%)
Jan 14, 2016
516.82
523.72
512.93
521.40
42,530
+4.63(+0.90%)
Jan 13, 2016
530.14
530.25
515.82
516.77
47,451
-13.06(-2.46%)
Jan 12, 2016
530.35
533.43
522.59
529.83
38,401
+3.69(+0.70%)
Jan 11, 2016
532.09
532.77
520.82
526.14
44,594
-3.37(-0.64%)
Jan 08, 2016
524.30
535.67
520.88
529.51
134,592
+15.00(+2.92%)
Jan 07, 2016
514.51
524.46
513.35
514.51
50,017
-7.32(-1.40%)
Jan 06, 2016
532.93
534.93
520.46
521.82
158,335
-16.53(-3.07%)
Jan 05, 2016
549.78
555.99
532.62
538.36
199,623
-3.16(-0.58%)
Jan 04, 2016
530.20
542.67
525.30
541.51
104,345
+5.58(+1.04%)
Dec 31, 2015
534.83
535.93
535.93
535.93
38,445
-2.11(-0.39%)
Dec 30, 2015
541.25
545.25
537.78
538.04
20,901
-3.00(-0.55%)
Dec 29, 2015
539.62
543.62
538.51
541.04
30,840
+2.79(+0.52%)
Dec 28, 2015
535.57
539.30
534.67
538.25
32,754
+1.21(+0.23%)
Dec 24, 2015
537.93
537.04
537.04
537.04
19,754
+0.89(+0.17%)
Dec 23, 2015
534.04
539.72
529.62
536.14
43,500
+5.53(+1.04%)
Dec 22, 2015
528.56
532.30
521.93
530.62
36,362
+3.47(+0.66%)
Dec 21, 2015
520.93
527.56
518.14
527.14
54,747
+10.16(+1.97%)
Dec 18, 2015
519.40
522.40
516.19
516.98
74,414
-4.32(-0.83%)
Dec 17, 2015
524.72
524.72
515.40
521.30
44,251
-2.74(-0.52%)
Dec 16, 2015
516.24
525.85
515.93
524.04
49,729
+8.69(+1.69%)
Dec 15, 2015
513.30
518.88
511.24
515.35
49,125
+6.90(+1.36%)
Dec 14, 2015
500.92
509.90
499.19
508.45
68,311
+9.11(+1.82%)
Dec 11, 2015
495.92
503.61
495.92
499.35
29,184
-1.05(-0.21%)
Dec 10, 2015
497.76
507.00
497.76
500.40
35,687
+2.37(+0.48%)
Dec 09, 2015
500.56
502.56
495.98
498.03
59,699
-2.74(-0.55%)
Dec 08, 2015
496.50
504.61
496.50
500.77
42,254
+0.05(+0.01%)
Dec 07, 2015
502.77
506.77
499.40
500.71
42,771
-3.37(-0.67%)
Dec 04, 2015
497.56
506.98
497.56
504.08
35,831
+8.74(+1.76%)
Dec 03, 2015
496.92
500.19
490.08
495.34
34,986
-1.89(-0.38%)
Dec 02, 2015
501.61
502.95
496.40
497.24
35,564
-4.21(-0.84%)
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
.