$90.60 +0.53 (%) Spectrum Brands Holdings Inc - NYSE

Feb. 12, 2016 | 01:28 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPB historical data

Date Open High Low Close Volume
2/11/201691.5493.3589.7090.07408,016
2/11/20169.329.339.169.30325,948
2/10/201696.1397.5293.4793.51324,691
2/10/20169.579.639.359.38293,080
2/9/201695.6796.4793.8495.81461,279
2/9/20169.909.929.339.47560,261
2/8/201698.6799.1093.3596.50578,498
2/8/201610.0610.099.879.90328,766
2/5/2016101.00101.5499.0499.93366,574
2/5/201610.2310.3010.1310.15266,726
2/4/201699.36101.2499.00101.10347,914
2/4/201610.1510.2310.1210.23331,452
2/3/2016100.98101.3296.8499.43500,589
2/3/201610.0810.239.9210.18247,426
2/2/201699.4299.9595.3898.72749,118
2/2/201610.0710.129.839.97429,301
2/1/201694.5696.2393.4695.53296,285
2/1/201610.3710.3810.1310.19289,539
1/29/201694.6895.0692.0395.04277,339
1/29/201610.4010.5810.3610.43471,250
1/28/201691.9492.7290.9191.90170,178
1/28/201610.2210.4010.1910.40300,684
1/27/201691.5091.9690.1491.11237,611
1/27/201610.0010.229.9410.16394,281
1/26/201690.0392.3589.9691.66199,921
1/26/20169.9010.099.8610.06307,831
1/25/201691.4591.7389.5689.60201,597
1/25/201610.2810.289.789.83320,985
1/22/201691.9692.3390.7291.84308,803
1/22/201610.1710.3010.0710.24345,384
1/21/201689.7491.9887.6590.99619,988
1/21/20169.7510.079.669.93454,573
1/20/201692.0492.0488.1289.94573,953
1/20/20169.269.779.209.72500,516
1/19/201695.7395.8592.7293.20653,084
1/19/20169.629.739.359.44728,285
1/18/20169.799.839.419.44174,513
1/15/201697.0597.1993.9894.85574,425
1/15/20169.999.999.719.82331,207
1/14/201698.1799.4897.4399.04223,906
1/14/20169.9010.209.7210.10643,910
1/13/2016100.70100.7297.9898.16249,813
1/13/201610.3110.449.889.92365,280
1/12/2016100.74101.3399.27100.64202,165
1/12/201610.1910.3710.0010.22333,822
1/11/2016101.07101.2098.9399.94234,769
1/11/201610.2210.3910.0810.14262,347
1/8/201699.59101.7598.94100.58708,570
1/8/201610.2110.3710.1610.24267,606
1/7/201697.7399.6297.5197.73263,320
1/7/201610.4610.5310.0810.13435,519
1/6/2016101.23101.6198.8699.12833,571
1/6/201610.6210.8010.5510.62205,618
1/5/2016104.43105.99101.17102.261,050,934
1/5/201610.8310.9910.6710.74351,443
1/4/2016100.71103.0899.55102.86549,335
1/4/201610.6110.8710.4710.85338,468
12/31/2015101.59102.93101.39101.80202,395
12/31/201511.0211.0210.7110.76275,104
12/30/2015102.81103.57102.15102.20110,036
12/30/201511.0211.1311.0011.06112,158
12/29/2015102.50103.26102.29102.77162,364
12/29/201511.1411.1410.8710.99308,577
12/28/2015101.73102.44101.56102.24172,440
12/24/2015102.18102.50101.42102.01104,014
12/24/201510.7311.1410.7011.12275,756
12/23/2015101.44102.52100.60101.84229,315
12/23/201510.6010.7510.5910.70303,245
12/22/2015100.40101.1199.14100.79191,434
12/22/201510.5010.6110.4610.57190,574
12/21/201598.95100.2198.42100.13288,222
12/21/201510.5510.6010.4210.50342,199
12/18/201598.6699.2398.0598.20391,763
12/18/201510.3410.6310.3210.542,324,957
12/17/201599.6799.6797.9099.02232,966
12/17/201510.1910.4410.1810.37617,381
12/16/201598.0699.8998.0099.54262,305
12/16/20159.7610.289.6410.251,695,873
12/15/201597.5098.5697.1197.89258,626
12/15/20159.609.869.599.78209,747
12/14/201595.1596.8694.8296.58359,629
12/14/20159.629.679.469.57256,809
12/11/201594.2095.6694.2094.85153,646
12/11/20159.709.729.639.65356,990
12/10/201594.5596.3194.5595.05187,877
12/10/20159.769.809.629.78409,942
12/9/201595.0895.4694.2194.60314,294
12/9/20159.679.809.609.760
12/8/201594.3195.8594.3195.12222,451
12/8/20159.919.969.609.73446,115
12/7/201595.5096.2694.8695.11225,172
12/7/201510.0510.109.919.92302,041
12/4/201594.5196.3094.5195.75188,639
12/4/201510.3110.3110.0810.130
12/3/201594.3995.0193.0994.09184,187
12/3/201510.3610.4110.2710.290
12/2/201595.2895.5494.2994.45187,232
12/2/201510.3510.4310.3110.35373,219
12/1/201595.0095.4994.5495.25348,847
12/1/201510.3110.4510.3110.36224,058
  • Showing 1-100 of 2,511 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center