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
)
93.53
+0.59 (+0.63%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 29, 2017
594.07
594.07
594.07
0
+2.43(+0.41%)
Dec 28, 2017
603.37
603.37
590.29
591.64
46,694
-8.77(-1.46%)
Dec 27, 2017
601.52
605.12
596.61
600.41
33,718
-0.90(-0.15%)
Dec 26, 2017
602.74
604.56
597.03
601.31
31,930
-1.80(-0.30%)
Dec 22, 2017
607.23
608.92
600.78
603.11
58,889
-2.75(-0.45%)
Dec 21, 2017
609.24
611.40
605.27
605.86
81,791
-3.28(-0.54%)
Dec 20, 2017
577.00
619.70
576.10
609.13
246,849
+36.89(+6.45%)
Dec 19, 2017
573.40
579.22
571.66
572.24
65,871
-1.53(-0.27%)
Dec 18, 2017
582.34
587.86
573.14
573.77
91,564
-6.13(-1.06%)
Dec 15, 2017
581.65
587.52
577.05
579.90
100,939
+1.43(+0.25%)
Dec 14, 2017
587.36
587.99
577.32
578.48
64,193
-8.19(-1.40%)
Dec 13, 2017
585.72
590.69
581.54
586.67
88,807
+1.16(+0.20%)
Dec 12, 2017
600.04
603.11
584.93
585.51
87,779
-15.70(-2.61%)
Dec 11, 2017
603.64
607.92
600.04
601.21
92,617
-3.80(-0.63%)
Dec 08, 2017
611.51
612.99
602.90
605.01
80,109
-6.50(-1.06%)
Dec 07, 2017
607.55
611.62
604.11
611.51
103,575
+5.87(+0.97%)
Dec 06, 2017
606.01
610.56
601.50
605.64
73,587
-2.06(-0.34%)
Dec 05, 2017
600.99
611.56
600.99
607.71
79,061
+4.81(+0.80%)
Dec 04, 2017
607.02
608.92
601.05
602.90
92,341
-0.74(-0.12%)
Dec 01, 2017
605.17
609.79
597.24
603.64
109,900
-3.54(-0.58%)
Nov 30, 2017
609.29
613.41
600.04
607.18
251,707
-1.06(-0.17%)
Nov 29, 2017
602.79
609.29
600.89
608.23
89,840
+4.07(+0.67%)
Nov 28, 2017
593.33
604.67
593.33
604.16
66,787
+10.25(+1.73%)
Nov 27, 2017
595.92
599.51
585.72
593.91
93,758
-5.92(-0.99%)
Nov 24, 2017
602.37
607.23
596.29
599.83
62,487
-4.18(-0.69%)
Nov 22, 2017
601.89
607.60
596.74
604.01
96,335
+2.80(+0.47%)
Nov 21, 2017
594.02
602.53
585.19
601.21
124,786
+6.61(+1.11%)
Nov 20, 2017
593.17
595.97
588.62
594.60
127,337
+0.58(+0.10%)
Nov 17, 2017
577.90
601.47
577.63
594.02
200,354
+15.27(+2.64%)
Nov 16, 2017
565.00
586.41
552.84
578.74
557,737
+53.65(+10.22%)
Nov 15, 2017
542.96
543.07
524.36
525.10
198,822
-22.46(-4.10%)
Nov 14, 2017
554.96
555.80
546.13
547.56
83,480
-7.45(-1.34%)
Nov 13, 2017
555.80
556.75
549.99
555.01
113,647
-0.37(-0.07%)
Nov 10, 2017
548.25
556.75
546.32
555.38
37,678
+4.91(+0.89%)
Nov 09, 2017
548.83
553.00
540.74
550.47
78,138
-0.26(-0.05%)
Nov 08, 2017
549.88
553.56
544.34
550.73
83,622
+1.85(+0.34%)
Nov 07, 2017
552.74
554.16
545.07
548.88
156,687
-2.06(-0.37%)
Nov 06, 2017
548.99
553.90
545.71
550.94
63,175
+1.06(+0.19%)
Nov 03, 2017
539.42
562.25
539.37
549.88
116,499
+9.20(+1.70%)
Nov 02, 2017
578.74
578.82
518.54
540.69
281,008
-39.85(-6.86%)
Nov 01, 2017
583.50
584.03
578.21
580.54
72,454
-0.42(-0.07%)
Oct 31, 2017
572.61
584.98
570.55
580.96
64,903
+9.51(+1.66%)
Oct 30, 2017
568.86
573.99
568.86
571.45
59,052
-0.26(-0.05%)
Oct 27, 2017
573.03
574.36
566.27
571.71
84,986
-1.38(-0.24%)
Oct 26, 2017
565.63
575.10
565.48
573.09
61,985
+9.62(+1.71%)
Oct 25, 2017
574.78
576.68
563.47
563.47
93,358
-12.63(-2.19%)
Oct 24, 2017
578.58
584.87
574.41
576.10
64,032
-1.90(-0.33%)
Oct 23, 2017
583.29
583.32
572.08
578.00
126,551
-3.54(-0.61%)
Oct 20, 2017
581.44
587.94
578.95
581.54
125,208
-0.05(-0.01%)
Oct 19, 2017
584.45
591.22
581.23
581.60
74,322
-2.43(-0.42%)
Oct 18, 2017
581.38
590.26
580.91
584.03
103,784
-2.01(-0.34%)
Oct 17, 2017
584.98
603.42
584.71
586.04
165,571
+3.44(+0.59%)
Oct 16, 2017
559.29
587.89
558.16
582.60
174,002
+23.15(+4.14%)
Oct 13, 2017
554.90
560.14
553.98
559.45
49,852
+3.91(+0.70%)
Oct 12, 2017
549.67
557.63
548.38
555.54
57,305
+6.18(+1.13%)
Oct 11, 2017
540.16
550.73
540.16
549.36
73,110
+8.40(+1.55%)
Oct 10, 2017
544.65
548.72
538.73
540.95
45,924
-0.95(-0.18%)
Oct 09, 2017
548.19
549.99
541.75
541.90
42,915
-7.72(-1.40%)
Oct 06, 2017
547.03
552.42
542.96
549.62
65,528
+3.12(+0.57%)
Oct 05, 2017
553.64
558.66
546.18
546.50
80,355
-6.34(-1.15%)
Oct 04, 2017
551.10
558.87
547.56
552.84
41,273
+1.43(+0.26%)
Oct 03, 2017
553.37
554.32
547.56
551.42
83,477
-1.00(-0.18%)
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
.