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

Spectrum Brands Holdings Inc (NY: SPB )

92.33 +0.14 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
May 31, 2012 184.58 185.89 181.47 181.73 56,402 -3.05(-1.65%)
May 30, 2012 184.79 185.79 184.26 184.79 21,740 -1.32(-0.71%)
May 29, 2012 184.58 187.26 184.00 186.10 38,243 +2.84(+1.55%)
May 25, 2012 184.00 184.84 182.26 183.26 11,527 +0.00(+0.00%)
May 24, 2012 182.52 183.42 179.26 183.26 26,967 +0.63(+0.35%)
May 23, 2012 179.57 183.26 178.52 182.63 20,457 +1.74(+0.96%)
May 22, 2012 180.57 184.21 179.73 180.89 26,010 +0.37(+0.20%)
May 21, 2012 178.21 180.57 175.78 180.52 43,069 +3.37(+1.90%)
May 18, 2012 176.10 177.84 174.47 177.15 53,903 +1.63(+0.93%)
May 17, 2012 177.31 178.42 174.57 175.52 45,617 -0.95(-0.54%)
May 16, 2012 177.05 178.84 175.21 176.47 41,278 +0.31(+0.18%)
May 15, 2012 170.26 177.10 170.26 176.15 36,016 +6.53(+3.85%)
May 14, 2012 169.31 170.83 169.04 169.62 26,695 -0.63(-0.37%)
May 11, 2012 169.10 170.84 168.84 170.26 37,009 +0.79(+0.47%)
May 10, 2012 171.47 172.47 168.47 169.47 64,097 +0.16(+0.09%)
May 09, 2012 172.68 175.26 166.78 169.31 46,176 -5.79(-3.31%)
May 08, 2012 176.73 176.76 173.36 175.10 27,111 -2.95(-1.66%)
May 07, 2012 177.10 178.57 175.36 178.05 23,629 +1.00(+0.56%)
May 04, 2012 178.47 178.47 176.26 177.05 26,643 -2.05(-1.15%)
May 03, 2012 181.26 184.00 178.89 179.10 19,620 -0.79(-0.44%)
May 02, 2012 180.36 181.31 177.73 179.89 22,066 -0.47(-0.26%)
May 01, 2012 181.94 182.63 179.68 180.36 31,236 -1.32(-0.72%)
Apr 30, 2012 184.05 185.52 180.68 181.68 19,418 -2.95(-1.60%)
Apr 27, 2012 181.15 184.79 181.15 184.63 47,790 +3.53(+1.95%)
Apr 26, 2012 178.52 182.52 178.52 181.10 29,649 +2.11(+1.18%)
Apr 25, 2012 179.31 182.15 178.26 179.00 26,345 +0.74(+0.41%)
Apr 24, 2012 178.36 179.84 176.73 178.26 19,645 +0.11(+0.06%)
Apr 23, 2012 177.84 178.78 176.36 178.15 36,628 -2.21(-1.23%)
Apr 20, 2012 180.57 181.84 178.89 180.36 24,337 +1.58(+0.88%)
Apr 19, 2012 180.31 181.42 178.15 178.78 22,899 -1.05(-0.59%)
Apr 18, 2012 180.94 181.31 179.78 179.84 30,755 -1.95(-1.07%)
Apr 17, 2012 181.79 182.84 180.73 181.79 26,694 +1.47(+0.82%)
Apr 16, 2012 181.26 183.05 179.69 180.31 32,864 +0.32(+0.18%)
Apr 13, 2012 178.36 180.84 178.31 180.00 39,978 +1.42(+0.80%)
Apr 12, 2012 177.84 179.05 177.63 178.57 21,836 +0.47(+0.27%)
Apr 11, 2012 175.73 178.68 172.99 178.10 26,847 +4.37(+2.51%)
Apr 10, 2012 176.63 176.63 172.73 173.73 41,109 -2.79(-1.58%)
Apr 09, 2012 179.05 180.57 176.36 176.52 31,263 -5.05(-2.78%)
Apr 05, 2012 178.57 182.21 177.26 181.57 32,835 +2.84(+1.59%)
Apr 04, 2012 181.63 181.63 178.42 178.73 41,466 -3.42(-1.88%)
Apr 03, 2012 185.84 186.31 182.10 182.15 43,201 -3.74(-2.01%)
Apr 02, 2012 183.73 186.37 183.16 185.89 50,434 +1.84(+1.00%)
Mar 30, 2012 183.84 184.63 181.84 184.05 79,549 +1.84(+1.01%)
Mar 29, 2012 180.73 182.94 180.39 182.21 49,366 +0.37(+0.20%)
Mar 28, 2012 180.63 182.89 179.26 181.84 39,777 +1.63(+0.91%)
Mar 27, 2012 178.73 183.47 178.16 180.21 111,482 +1.47(+0.82%)
Mar 26, 2012 175.89 179.31 175.39 178.73 79,963 +3.79(+2.17%)
Mar 23, 2012 169.20 174.94 168.91 174.94 50,402 +5.42(+3.20%)
Mar 22, 2012 167.78 170.89 167.73 169.52 55,373 +0.37(+0.22%)
Mar 21, 2012 167.47 170.00 167.17 169.15 57,005 +2.21(+1.32%)
Mar 20, 2012 164.41 167.57 164.41 166.94 42,785 +1.37(+0.83%)
Mar 19, 2012 163.10 166.10 161.94 165.57 38,170 +2.58(+1.58%)
Mar 16, 2012 163.73 164.04 162.36 162.99 69,485 +0.79(+0.49%)
Mar 15, 2012 160.99 163.04 158.94 162.20 17,134 +0.84(+0.52%)
Mar 14, 2012 156.36 161.89 156.36 161.36 62,638 +4.74(+3.03%)
Mar 13, 2012 155.31 157.46 154.41 156.62 48,459 +2.21(+1.43%)
Mar 12, 2012 155.15 156.88 153.30 154.41 29,583 -0.21(-0.14%)
Mar 09, 2012 154.62 155.67 153.67 154.62 17,651 +0.00(+0.00%)
Mar 08, 2012 154.20 155.62 152.88 154.62 29,727 +1.16(+0.75%)
Mar 07, 2012 152.51 155.19 151.67 153.46 83,408 +1.32(+0.86%)
Mar 06, 2012 150.09 152.25 150.09 152.15 31,708 +0.37(+0.24%)
Mar 05, 2012 150.04 152.25 148.62 151.78 16,521 +1.32(+0.88%)
Mar 02, 2012 151.72 151.72 148.57 150.46 30,790 -1.11(-0.73%)
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.