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

Spectrum Brands Holdings Inc (NY: SPB )

93.53 +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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2010 162.96 165.12 160.28 160.64 12,405 -2.94(-1.80%)
Dec 30, 2010 164.76 166.72 162.49 163.58 12,817 -0.67(-0.41%)
Dec 29, 2010 163.94 165.69 163.58 164.25 2,175 +0.67(+0.41%)
Dec 28, 2010 167.03 167.65 163.16 163.58 6,199 -3.71(-2.22%)
Dec 27, 2010 164.56 167.49 164.56 167.29 1,360 +2.01(+1.22%)
Dec 23, 2010 165.84 166.05 163.89 165.28 2,883 -0.77(-0.47%)
Dec 22, 2010 164.87 166.51 163.50 166.05 2,597 +1.29(+0.78%)
Dec 21, 2010 165.53 165.74 158.94 164.76 5,998 +0.16(+0.09%)
Dec 20, 2010 166.72 168.99 164.09 164.61 8,330 -2.32(-1.39%)
Dec 17, 2010 165.95 167.96 156.00 166.93 33,060 +1.50(+0.90%)
Dec 16, 2010 159.09 167.34 157.29 165.43 11,724 +7.01(+4.42%)
Dec 15, 2010 161.77 163.37 158.01 158.42 11,809 -3.14(-1.95%)
Dec 14, 2010 158.16 162.34 157.96 161.57 4,188 +4.53(+2.89%)
Dec 13, 2010 154.46 161.51 152.81 157.03 10,053 +2.32(+1.50%)
Dec 10, 2010 154.04 156.26 152.24 154.71 8,764 +0.51(+0.33%)
Dec 09, 2010 152.44 155.07 152.44 154.20 12,318 +3.45(+2.29%)
Dec 08, 2010 148.73 151.31 143.22 150.74 10,417 +2.78(+1.88%)
Dec 07, 2010 147.14 148.94 143.48 147.96 15,568 +1.03(+0.70%)
Dec 06, 2010 142.86 148.12 141.06 146.93 5,401 +3.25(+2.26%)
Dec 03, 2010 142.40 143.79 138.89 143.68 30,903 +0.57(+0.40%)
Dec 02, 2010 143.48 144.30 139.46 143.12 6,186 -0.36(-0.25%)
Dec 01, 2010 141.26 145.95 140.64 143.48 7,090 +4.18(+3.00%)
Nov 30, 2010 138.01 140.23 137.14 139.30 5,636 -0.72(-0.52%)
Nov 29, 2010 136.93 140.38 134.56 140.03 4,885 +2.06(+1.49%)
Nov 26, 2010 139.04 139.15 137.29 137.96 821 -2.42(-1.73%)
Nov 24, 2010 136.37 140.38 140.38 140.38 5,207 +5.36(+3.97%)
Nov 23, 2010 133.27 135.34 133.27 135.03 4,278 -1.08(-0.79%)
Nov 22, 2010 139.30 139.30 134.72 136.11 24,696 -3.61(-2.58%)
Nov 19, 2010 141.93 143.58 137.14 139.72 9,349 -2.73(-1.92%)
Nov 18, 2010 142.55 143.01 140.03 142.45 11,048 +1.34(+0.95%)
Nov 17, 2010 140.44 142.01 140.18 141.11 2,186 +0.21(+0.15%)
Nov 16, 2010 146.47 146.47 139.77 140.90 6,882 -6.54(-4.44%)
Nov 15, 2010 148.73 150.07 146.72 147.45 4,831 -0.52(-0.35%)
Nov 12, 2010 147.70 150.69 147.60 147.96 9,949 -1.13(-0.76%)
Nov 11, 2010 152.08 152.08 148.53 149.09 5,627 -4.07(-2.66%)
Nov 10, 2010 153.01 154.51 151.62 153.17 5,962 +0.31(+0.20%)
Nov 09, 2010 148.99 153.27 148.89 152.86 8,291 +4.48(+3.02%)
Nov 08, 2010 146.57 148.68 145.49 148.37 3,289 +1.08(+0.73%)
Nov 05, 2010 146.05 148.79 144.82 147.29 3,755 +1.80(+1.24%)
Nov 04, 2010 143.32 145.95 141.72 145.49 15,520 +4.02(+2.84%)
Nov 03, 2010 141.72 141.72 139.15 141.47 8,791 +0.21(+0.15%)
Nov 02, 2010 141.06 142.96 138.63 141.26 13,005 +1.24(+0.88%)
Nov 01, 2010 147.19 147.39 138.99 140.03 8,117 -6.08(-4.16%)
Oct 29, 2010 146.05 148.01 145.69 146.11 8,069 -0.62(-0.42%)
Oct 28, 2010 146.67 150.28 146.11 146.72 6,478 +0.98(+0.67%)
Oct 27, 2010 145.64 148.27 145.23 145.75 5,009 -0.36(-0.25%)
Oct 25, 2010 146.72 146.72 143.43 146.11 2,670 +0.57(+0.39%)
Oct 22, 2010 147.65 148.12 145.13 145.54 5,138 -1.50(-1.02%)
Oct 21, 2010 154.30 154.30 146.52 147.03 4,318 -6.39(-4.16%)
Oct 20, 2010 151.67 154.76 151.67 153.42 4,871 +2.53(+1.67%)
Oct 19, 2010 153.01 155.02 150.02 150.90 8,333 -3.71(-2.40%)
Oct 18, 2010 153.78 155.12 151.94 154.61 16,397 +1.39(+0.91%)
Oct 15, 2010 154.51 155.95 152.29 153.22 17,876 -0.26(-0.17%)
Oct 14, 2010 151.62 154.35 150.44 153.48 5,187 +1.19(+0.78%)
Oct 13, 2010 150.33 153.17 148.68 152.29 7,349 +1.96(+1.30%)
Oct 12, 2010 150.64 151.26 147.39 150.33 6,388 -0.93(-0.61%)
Oct 11, 2010 151.00 153.22 150.64 151.26 2,777 +0.62(+0.41%)
Oct 08, 2010 150.64 151.00 146.47 150.64 4,231 +1.75(+1.18%)
Oct 07, 2010 149.46 150.74 147.19 148.89 9,944 +0.31(+0.21%)
Oct 06, 2010 147.45 148.94 146.36 148.58 15,852 +1.39(+0.95%)
Oct 05, 2010 142.65 147.19 141.98 147.19 8,511 +5.51(+3.89%)
Oct 04, 2010 142.86 144.79 140.28 141.67 6,235 -1.75(-1.22%)
Oct 01, 2010 143.43 143.53 138.58 143.43 3,996 +3.30(+2.35%)
Sep 30, 2010 141.00 143.32 139.15 140.13 116 -0.21(-0.15%)
Sep 29, 2010 138.12 141.37 137.40 140.33 8,316 +1.44(+1.04%)
Sep 28, 2010 138.27 139.46 135.28 138.89 32 +0.31(+0.22%)
Sep 27, 2010 140.18 142.60 136.78 138.58 4,073 -1.19(-0.85%)
Sep 24, 2010 135.23 140.18 135.08 139.77 7,222 +5.51(+4.11%)
Sep 23, 2010 137.81 139.56 134.15 134.25 136 -4.23(-3.05%)
Sep 22, 2010 137.81 139.53 137.81 138.48 3,150 +0.10(+0.07%)
Sep 21, 2010 134.92 140.44 133.79 138.38 2,900 +3.30(+2.44%)
Sep 20, 2010 134.05 135.08 132.96 135.08 8,417 +1.08(+0.81%)
Sep 17, 2010 134.00 136.21 130.44 134.00 24,146 -3.14(-2.29%)
Sep 15, 2010 136.83 137.34 134.25 137.14 8,981 +0.57(+0.42%)
Sep 14, 2010 136.62 137.50 135.80 136.57 10,071 +0.00(+0.00%)
Sep 13, 2010 135.08 139.20 135.08 136.57 10,709 +2.22(+1.65%)
Sep 10, 2010 134.82 136.57 129.61 134.36 3,959 -0.10(-0.08%)
Sep 09, 2010 137.03 138.79 134.20 134.46 3,761 -1.70(-1.25%)
Sep 08, 2010 135.59 138.58 134.61 136.16 3,837 +0.93(+0.69%)
Sep 07, 2010 138.53 138.94 134.87 135.23 111 -3.30(-2.38%)
Sep 03, 2010 136.98 139.72 136.26 138.53 10,209 +2.63(+1.93%)
Sep 02, 2010 133.38 136.98 132.50 135.90 55 +1.96(+1.46%)
Sep 01, 2010 132.60 139.10 131.06 133.94 22,263 +4.12(+3.18%)
Aug 31, 2010 129.61 131.57 117.81 129.82 58 +10.20(+8.53%)
Aug 30, 2010 129.67 129.67 119.41 119.62 10,143 -10.46(-8.04%)
Aug 27, 2010 130.08 130.65 125.13 130.08 10,035 +1.24(+0.96%)
Aug 26, 2010 134.05 134.05 127.40 128.84 6,955 -5.15(-3.85%)
Aug 25, 2010 135.75 137.14 132.50 134.00 77 -3.71(-2.69%)
Aug 24, 2010 138.12 139.35 137.34 137.71 313 -1.29(-0.93%)
Aug 23, 2010 139.61 140.13 138.48 138.99 34,679 -0.10(-0.07%)
Aug 20, 2010 138.53 142.65 137.96 139.10 18,787 +0.00(+0.00%)
Aug 19, 2010 138.94 140.33 138.07 139.10 269 -0.41(-0.30%)
Aug 18, 2010 141.88 141.88 135.85 139.51 1,206 -2.17(-1.53%)
Aug 17, 2010 146.16 148.84 140.23 141.67 185 -2.42(-1.68%)
Aug 16, 2010 140.64 148.94 138.84 144.10 11,678 +3.66(+2.61%)
Aug 13, 2010 140.44 147.55 140.38 140.44 11,273 -4.79(-3.30%)
Aug 12, 2010 143.43 145.23 139.56 145.23 11,033 +1.03(+0.71%)
Aug 11, 2010 146.11 146.36 143.58 144.20 8,895 -3.30(-2.24%)
Aug 10, 2010 148.22 149.46 147.34 147.50 10,398 -1.60(-1.07%)
Aug 09, 2010 149.46 149.46 147.81 149.09 12,668 +0.51(+0.35%)
Aug 06, 2010 148.58 149.25 146.93 148.58 8,790 +0.10(+0.07%)
Aug 05, 2010 148.27 149.87 147.36 148.48 12,648 -0.51(-0.35%)
Aug 04, 2010 148.17 150.28 146.78 148.99 12,538 +0.98(+0.66%)
Aug 03, 2010 151.62 153.42 147.62 148.01 11,117 -4.07(-2.68%)
Aug 02, 2010 150.80 153.99 150.13 152.08 22,356 +2.63(+1.76%)
Jul 30, 2010 149.46 149.97 146.41 149.46 13,046 +0.57(+0.38%)
Jul 29, 2010 148.22 149.46 144.35 148.89 11,882 +0.77(+0.52%)
Jul 28, 2010 148.12 149.92 148.06 148.12 125 -0.72(-0.48%)
Jul 27, 2010 148.99 148.99 146.88 148.84 120,638 +0.57(+0.38%)
Jul 26, 2010 145.69 149.46 144.30 148.27 10,013 +3.50(+2.42%)
Jul 23, 2010 142.70 145.28 141.39 144.77 17,984 +1.50(+1.04%)
Jul 22, 2010 140.28 143.27 139.56 143.27 9,884 +4.12(+2.96%)
Jul 21, 2010 140.75 141.00 139.01 139.15 12,837 -0.62(-0.44%)
Jul 20, 2010 136.57 139.97 135.69 139.77 73,391 +2.42(+1.76%)
Jul 19, 2010 139.30 139.30 136.52 137.34 15,542 -1.80(-1.30%)
Jul 16, 2010 139.10 140.49 138.99 139.15 20,622 -1.13(-0.81%)
Jul 15, 2010 139.25 140.80 138.14 140.28 14,918 +0.67(+0.48%)
Jul 14, 2010 139.77 140.33 138.74 139.61 7,569 -0.98(-0.70%)
Jul 13, 2010 140.59 141.67 138.32 140.59 305 +9.17(+6.98%)
Jul 12, 2010 131.16 138.48 129.67 131.42 32,297 -0.20(-0.15%)
Jul 09, 2010 131.62 132.14 130.65 131.62 46,760 +0.05(+0.04%)
Jul 08, 2010 131.57 133.43 130.95 131.57 92 -1.13(-0.85%)
Jul 07, 2010 128.79 133.48 125.44 132.71 42,448 +4.33(+3.37%)
Jul 06, 2010 128.38 131.62 128.27 128.38 156 -2.06(-1.58%)
Jul 02, 2010 130.44 134.20 129.72 130.44 9,819 -0.21(-0.16%)
Jul 01, 2010 131.62 132.24 127.60 130.65 17,566 -0.05(-0.04%)
Jun 30, 2010 130.70 134.36 130.34 130.70 245 -2.22(-1.67%)
Jun 29, 2010 133.94 134.56 132.35 132.91 17,870 -3.71(-2.72%)
Jun 25, 2010 136.62 143.58 131.73 136.62 456,056 -0.26(-0.19%)
Jun 24, 2010 141.78 142.09 136.68 136.88 20,556 -2.47(-1.78%)
Jun 23, 2010 142.96 146.31 139.15 139.35 38,664 -4.33(-3.01%)
Jun 22, 2010 144.46 145.02 143.12 143.68 21,540 -1.34(-0.92%)
Jun 21, 2010 137.09 146.16 136.98 145.02 10,505 +0.21(+0.14%)
Jun 18, 2010 144.82 148.58 143.22 144.82 62,034 -0.52(-0.36%)
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.