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

Spectrum Brands Holdings Inc (NY: SPB )

93.38 +0.44 (+0.47%)
Streaming Delayed Price Updated: 3:41 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 (%)
Aug 31, 2017 568.92 584.51 568.92 581.13 78,954 +13.16(+2.32%)
Aug 30, 2017 565.43 568.76 563.43 567.97 42,245 -0.26(-0.05%)
Aug 29, 2017 565.91 568.98 563.64 568.24 72,837 +0.53(+0.09%)
Aug 28, 2017 576.43 577.33 561.63 567.71 52,446 -7.72(-1.34%)
Aug 25, 2017 574.26 578.43 573.41 575.42 61,471 +3.12(+0.54%)
Aug 24, 2017 566.86 576.16 564.91 572.30 102,563 +7.82(+1.39%)
Aug 23, 2017 561.47 566.54 556.50 564.48 96,606 +1.85(+0.33%)
Aug 22, 2017 565.12 565.12 558.14 562.63 69,612 -1.00(-0.18%)
Aug 21, 2017 568.08 570.46 561.89 563.64 61,381 -4.07(-0.72%)
Aug 18, 2017 569.56 571.67 564.38 567.71 54,660 -2.85(-0.50%)
Aug 17, 2017 578.12 579.49 570.06 570.56 70,783 -8.40(-1.45%)
Aug 16, 2017 575.00 580.92 575.00 578.96 70,709 +4.44(+0.77%)
Aug 15, 2017 583.35 583.35 573.73 574.52 62,444 -8.88(-1.52%)
Aug 14, 2017 587.47 591.81 583.35 583.40 50,598 -0.48(-0.08%)
Aug 11, 2017 579.33 586.87 579.33 583.88 71,568 -0.05(-0.01%)
Aug 10, 2017 585.41 588.00 582.37 583.93 70,480 -1.69(-0.29%)
Aug 09, 2017 584.57 591.12 583.67 585.62 106,840 -1.48(-0.25%)
Aug 08, 2017 591.33 595.50 584.41 587.10 94,235 -5.76(-0.97%)
Aug 07, 2017 591.70 593.60 583.72 592.86 102,094 +1.00(+0.17%)
Aug 04, 2017 592.07 594.55 588.48 591.86 60,122 -0.26(-0.04%)
Aug 03, 2017 597.46 600.63 588.21 592.12 129,632 -5.02(-0.84%)
Aug 02, 2017 604.65 605.44 592.92 597.14 109,667 -7.98(-1.32%)
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.