Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spectrum Brands Holdings Inc (NY: SPB )

93.76 +1.70 (+1.85%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 249.16 253.45 248.32 252.97 59,184 +3.49(+1.40%)
Nov 29, 2012 241.55 251.70 240.81 249.48 39,819 +8.62(+3.58%)
Nov 28, 2012 240.65 241.71 239.75 240.86 25,470 -0.10(-0.04%)
Nov 27, 2012 240.91 243.08 240.49 240.96 48,453 -0.11(-0.04%)
Nov 26, 2012 242.76 245.46 239.75 241.07 21,333 -2.33(-0.96%)
Nov 23, 2012 239.06 243.40 238.53 243.40 17,996 +4.39(+1.84%)
Nov 21, 2012 238.00 239.38 237.21 239.01 33,272 +0.00(+0.00%)
Nov 20, 2012 238.85 240.92 237.95 239.01 37,429 -0.58(-0.24%)
Nov 19, 2012 237.05 240.38 235.83 239.59 45,149 +4.28(+1.82%)
Nov 16, 2012 230.12 235.62 226.63 235.31 29,853 +6.19(+2.70%)
Nov 15, 2012 229.59 233.82 226.58 229.12 41,824 +0.05(+0.02%)
Nov 14, 2012 233.19 234.56 227.85 229.06 40,570 -3.12(-1.34%)
Nov 13, 2012 231.87 234.35 231.71 232.19 37,193 -1.00(-0.43%)
Nov 12, 2012 228.43 234.78 227.00 233.19 52,144 +5.55(+2.44%)
Nov 09, 2012 229.91 231.70 226.10 227.64 38,082 -2.75(-1.19%)
Nov 08, 2012 233.51 234.41 230.39 230.39 30,100 -1.53(-0.66%)
Nov 07, 2012 234.88 234.88 231.13 231.92 37,493 -4.81(-2.03%)
Nov 06, 2012 237.79 239.46 236.42 236.73 60,157 -1.27(-0.53%)
Nov 05, 2012 242.50 242.55 236.52 238.00 38,120 -3.91(-1.62%)
Nov 02, 2012 247.36 247.79 241.76 241.92 31,460 -4.39(-1.78%)
Nov 01, 2012 243.56 247.36 242.29 246.31 112,800 +5.71(+2.37%)
Oct 31, 2012 241.34 245.51 240.06 240.59 71,142 +1.64(+0.69%)
Oct 26, 2012 239.27 238.96 238.96 238.96 40,802 +0.37(+0.16%)
Oct 25, 2012 240.49 240.49 237.69 238.58 35,237 -0.74(-0.31%)
Oct 24, 2012 239.69 241.65 237.69 239.32 39,830 -0.32(-0.13%)
Oct 23, 2012 241.97 243.66 239.17 239.64 48,620 -6.93(-2.81%)
Oct 19, 2012 249.59 252.60 244.82 246.57 40,068 -3.97(-1.58%)
Oct 18, 2012 250.54 252.44 249.64 250.54 95,667 +0.00(+0.00%)
Oct 17, 2012 253.18 253.18 249.92 250.54 50,697 -1.85(-0.73%)
Oct 16, 2012 253.50 254.72 251.91 252.39 53,530 +0.69(+0.27%)
Oct 15, 2012 252.49 253.92 251.44 251.70 49,859 +0.37(+0.15%)
Oct 12, 2012 250.85 253.55 249.64 251.33 52,243 +0.11(+0.04%)
Oct 11, 2012 251.17 255.03 251.01 251.22 105,606 +2.17(+0.87%)
Oct 10, 2012 242.07 250.80 242.07 249.06 170,637 +5.55(+2.28%)
Oct 09, 2012 239.85 251.70 238.58 243.50 326,237 +25.81(+11.86%)
Oct 08, 2012 216.63 217.85 216.58 217.69 14,372 +0.64(+0.29%)
Oct 05, 2012 215.00 217.85 215.00 217.06 40,928 +1.96(+0.91%)
Oct 04, 2012 213.99 215.53 213.09 215.10 38,953 +1.75(+0.82%)
Oct 03, 2012 213.09 214.78 210.82 213.36 38,803 +0.53(+0.25%)
Oct 02, 2012 214.57 215.74 212.46 212.83 16,539 -1.48(-0.69%)
Oct 01, 2012 212.46 216.74 212.46 214.31 38,214 +2.70(+1.27%)
Sep 28, 2012 210.50 211.88 210.08 211.61 48,455 -0.11(-0.05%)
Sep 27, 2012 209.71 212.03 207.54 211.72 24,909 +3.02(+1.44%)
Sep 26, 2012 211.56 212.19 207.73 208.70 14,291 -2.91(-1.37%)
Sep 25, 2012 211.40 214.57 210.50 211.61 41,120 +0.63(+0.30%)
Sep 24, 2012 213.41 214.39 209.87 210.98 28,222 -2.38(-1.12%)
Sep 21, 2012 222.08 222.24 212.62 213.36 59,294 -6.08(-2.77%)
Sep 20, 2012 218.43 219.86 217.16 219.44 30,295 +0.48(+0.22%)
Sep 19, 2012 217.96 219.54 216.21 218.96 25,430 +1.96(+0.90%)
Sep 18, 2012 216.69 218.49 214.41 217.00 30,057 +0.90(+0.42%)
Sep 17, 2012 217.59 217.59 212.72 216.11 51,808 -6.66(-2.99%)
Sep 14, 2012 222.14 226.26 221.50 222.77 43,433 +1.00(+0.45%)
Sep 13, 2012 212.46 222.75 211.93 221.77 47,472 +9.78(+4.62%)
Sep 12, 2012 208.33 212.25 208.07 211.98 27,821 +3.91(+1.88%)
Sep 11, 2012 205.21 208.07 205.21 208.07 25,703 +3.70(+1.81%)
Sep 10, 2012 207.49 207.49 203.62 204.37 30,658 -2.80(-1.35%)
Sep 07, 2012 204.05 207.86 202.51 207.17 33,527 +4.23(+2.08%)
Sep 06, 2012 200.34 206.06 200.19 202.94 83,443 +4.07(+2.05%)
Sep 05, 2012 196.06 200.93 196.06 198.86 79,583 +2.17(+1.10%)
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.