$93.68 -0.22 (%) Spectrum Brands Holdings Inc - NYSE

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPB historical data

Date Open High Low Close Volume
2/27/201594.0694.1192.6193.68251,400
2/27/201513.1713.3213.1313.30261,571
2/26/201594.4594.4593.2893.90163,918
2/26/201513.1413.2112.9713.17733,209
2/25/201594.2894.6693.8394.64156,097
2/25/201513.4013.4413.0713.15574,729
2/24/201595.0095.0093.6994.00318,208
2/24/201513.3413.6113.3013.46769,653
2/23/201593.9194.9693.3794.89263,135
2/23/201513.3813.7213.3813.64656,826
2/20/201593.9893.9892.6193.86226,454
2/20/201512.7013.3512.6813.30363,658
2/19/201594.1094.4593.3193.71165,998
2/19/201512.6612.8012.5512.68130,363
2/18/201594.3394.8992.8793.44241,688
2/18/201512.7712.8012.6112.77237,751
2/17/201593.7294.9493.0794.58297,891
2/17/201513.0013.0112.6912.77198,153
2/13/201593.2594.0792.8194.05153,409
2/13/201512.8813.0212.8112.86171,594
2/12/201592.7793.3592.1993.25171,600
2/12/201512.8612.9312.6112.87123,717
2/11/201592.7093.1291.5792.66266,820
2/11/201512.8312.8312.6012.78161,674
2/10/201593.1893.4192.0392.80331,961
2/10/201512.7012.7312.5112.64402,073
2/9/201593.3293.6692.3592.82371,800
2/9/201512.5012.6812.5012.63121,787
2/6/201595.3195.3193.0893.73468,879
2/6/201512.6812.6812.5512.59211,006
2/5/201595.8297.1694.4395.23660,703
2/5/201512.5012.7912.5012.57179,572
2/4/201591.9493.2691.8093.04523,616
2/4/201512.5012.6612.4712.50277,959
2/3/201591.3692.3990.4792.22267,554
2/3/201512.5012.7812.4812.60270,258
2/2/201589.8691.5189.3691.29280,948
2/2/201512.1612.4912.1412.47218,522
1/30/201590.2290.5589.1489.68440,263
1/30/201511.7212.2511.7212.20357,079
1/29/201590.5491.2090.0090.50405,541
1/29/201511.8911.9611.6411.87971,599
1/28/201592.5292.5990.0590.07329,818
1/28/201511.8112.0511.8111.95264,298
1/27/201593.1693.4291.3692.06265,948
1/27/201511.8012.0411.7211.92437,872
1/26/201594.1994.4593.3093.74150,819
1/26/201511.6011.8611.5411.83288,103
1/23/201596.2796.2793.6093.94316,334
1/23/201511.6011.8111.4811.67477,557
1/22/201594.5796.5593.5296.55373,360
1/22/201511.5011.6911.3711.58439,015
1/21/201593.9394.8593.4594.12214,753
1/21/201511.8811.8811.5011.50327,673
1/20/201594.6995.1493.1194.12244,455
1/20/201511.8211.8911.7711.83319,338
1/19/201511.7311.8211.5911.8282,934
1/16/201592.7594.4392.7594.29290,557
1/16/201511.5611.8011.5511.80175,741
1/15/201597.3397.6892.7393.22482,551
1/15/201511.6811.8111.4011.51169,018
1/14/201596.6197.7996.3597.65191,323
1/14/201511.4011.6511.2911.59347,142
1/13/201597.4698.8396.3897.49260,229
1/13/201511.6011.6311.4311.56194,368
1/12/201596.3796.9795.6896.97299,320
1/12/201511.8911.8911.4611.59299,113
1/9/201595.5896.7494.6296.38370,019
1/9/201511.9611.9711.7711.97158,668
1/8/201595.2196.3394.9995.33362,422
1/8/201511.7011.9711.6311.96228,467
1/7/201594.0295.2893.6094.38308,240
1/7/201511.8011.8011.5111.69116,721
1/6/201594.2694.6292.4593.12596,116
1/6/201511.9411.9711.5611.63177,842
1/5/201591.7594.3690.5093.76462,512
1/5/201512.2212.2211.8811.95109,090
1/2/201595.5496.1293.4194.13368,423
1/2/201512.0612.2311.9012.22179,356
12/31/201496.4597.1195.3495.68238,134
12/31/201411.9712.0011.7511.99136,497
12/30/201496.7597.4995.5796.14246,811
12/30/201411.9011.9211.7411.7697,327
12/29/201497.1697.9296.5796.83210,784
12/29/201412.0012.0511.8411.9588,421
12/26/201497.1897.7996.7697.4890,253
12/24/201497.7397.8797.1397.1567,489
12/24/201411.9112.0911.7611.9682,924
12/23/201497.3598.3696.6097.64248,642
12/23/201412.0112.0811.8712.02107,551
12/22/201496.9097.2995.8896.78224,738
12/22/201412.3412.3411.9512.00171,640
12/19/201495.6096.7794.7696.74343,538
12/19/201412.1212.3912.0012.38429,141
12/18/201496.4796.4794.2795.70470,510
12/18/201412.1812.3012.0412.10205,270
12/17/201494.1695.4993.3094.91240,592
12/17/201411.7011.9811.6711.96241,823
12/16/201493.3395.3493.0093.93398,147
12/16/201411.3211.6811.3111.61310,729
  • Showing 1-100 of 2,505 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center