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 (%)
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%)
Nov 01, 2016
715.07
717.60
707.61
712.16
47,352
-3.12(-0.44%)
Oct 31, 2016
715.33
718.77
712.37
715.28
39,103
-0.37(-0.05%)
Oct 28, 2016
699.99
716.92
699.99
715.65
49,917
+16.29(+2.33%)
Oct 27, 2016
711.73
714.38
698.14
699.36
51,429
-11.48(-1.61%)
Oct 26, 2016
716.44
721.41
709.78
710.83
49,944
-8.57(-1.19%)
Oct 25, 2016
718.29
725.91
717.39
719.40
56,843
+1.48(+0.21%)
Oct 24, 2016
714.01
719.72
713.85
717.92
69,221
+5.50(+0.77%)
Oct 21, 2016
708.03
713.37
707.66
712.42
45,216
+2.64(+0.37%)
Oct 20, 2016
711.79
713.48
708.72
709.78
43,388
-1.75(-0.25%)
Oct 19, 2016
719.03
720.30
709.57
711.52
35,677
-5.08(-0.71%)
Oct 18, 2016
719.98
722.10
714.01
716.60
59,259
+2.70(+0.38%)
Oct 17, 2016
713.64
718.56
711.42
713.90
65,725
+0.32(+0.04%)
Oct 14, 2016
713.80
719.77
711.89
713.59
53,612
+3.49(+0.49%)
Oct 13, 2016
707.45
712.42
702.69
710.09
67,060
+4.07(+0.58%)
Oct 12, 2016
703.64
710.89
703.64
706.02
79,356
+2.12(+0.30%)
Oct 11, 2016
713.00
713.43
703.69
703.91
35,748
-10.00(-1.40%)
Oct 10, 2016
715.81
720.04
710.15
713.90
54,000
+3.23(+0.45%)
Oct 07, 2016
717.60
719.35
708.35
710.68
69,217
-8.20(-1.14%)
Oct 06, 2016
714.38
725.17
712.05
718.87
69,574
+1.59(+0.22%)
Oct 05, 2016
717.60
721.84
714.01
717.29
122,607
+1.90(+0.27%)
Oct 04, 2016
716.28
717.82
710.09
715.38
85,277
+3.81(+0.54%)
Oct 03, 2016
729.24
730.40
708.83
711.58
83,777
-16.66(-2.29%)
Sep 30, 2016
722.05
734.90
722.05
728.24
72,973
+7.14(+0.99%)
Sep 29, 2016
724.59
728.45
715.75
721.10
58,144
-2.12(-0.29%)
Sep 28, 2016
715.28
723.58
711.73
723.21
76,093
+6.45(+0.90%)
Sep 27, 2016
707.18
717.13
703.43
716.76
62,181
+10.53(+1.49%)
Sep 26, 2016
701.21
709.67
701.16
706.23
48,821
+2.43(+0.35%)
Sep 23, 2016
705.81
708.61
702.53
703.80
43,830
-4.18(-0.59%)
Sep 22, 2016
700.31
708.88
698.99
707.98
60,370
+13.49(+1.94%)
Sep 21, 2016
686.13
695.92
686.13
694.49
57,591
+7.46(+1.09%)
Sep 20, 2016
696.02
698.03
686.08
687.03
40,290
-4.76(-0.69%)
Sep 19, 2016
693.64
699.04
690.15
691.79
41,454
+2.91(+0.42%)
Sep 16, 2016
688.51
692.48
684.50
688.88
68,245
-0.05(-0.01%)
Sep 15, 2016
673.49
691.32
672.23
688.94
55,246
+16.29(+2.42%)
Sep 14, 2016
660.11
677.94
656.94
672.65
68,057
+13.22(+2.01%)
Sep 13, 2016
666.73
668.79
647.79
659.43
77,625
-13.17(-1.96%)
Sep 12, 2016
665.72
676.35
662.81
672.60
83,775
+5.29(+0.79%)
Sep 09, 2016
686.56
686.56
667.10
667.31
65,050
-22.43(-3.25%)
Sep 08, 2016
696.98
699.20
688.09
689.73
47,282
-10.47(-1.50%)
Sep 07, 2016
711.73
712.95
698.67
700.20
57,423
-11.37(-1.60%)
Sep 06, 2016
710.31
711.58
704.07
711.58
97,443
+5.77(+0.82%)
Sep 02, 2016
706.50
705.81
705.81
705.81
41,274
-0.05(-0.01%)
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
.