$121.63 +0.07 (%) Spectrum Brands Holdings Inc - New York Stock Exchange, Inc.

Jan. 24, 2017 | 03:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPB historical data

Date Open High Low Close Volume
1/23/2017121.37122.37121.25121.56525,489
1/23/201712.5012.5112.3412.40176,145
1/20/2017123.30123.69121.65121.83242,341
1/20/201712.5812.5812.4512.52169,658
1/19/2017122.16123.00121.67122.50249,449
1/19/201712.3812.5712.3312.49570,483
1/18/2017122.74123.67122.21122.26329,791
1/18/201712.5512.5912.3512.37530,591
1/17/2017121.61122.76120.91122.68243,950
1/17/201712.7412.7512.5412.57343,593
1/16/201712.8612.9112.8012.8976,359
1/13/2017120.76121.48120.66121.18233,582
1/13/201712.9312.9612.8512.88150,613
1/12/2017120.60121.10119.20121.03326,784
1/12/201712.9913.0112.8612.94230,734
1/11/2017119.92120.67118.93120.29398,452
1/11/201712.9612.9812.8312.98200,585
1/10/2017121.20121.98119.12119.81497,085
1/10/201712.8312.9412.8012.92174,652
1/9/2017121.82123.34121.29123.20392,711
1/9/201712.9012.9712.7812.81311,095
1/6/2017123.18124.10122.08122.13330,179
1/6/201712.9713.1012.8412.90284,983
1/5/2017122.62123.44120.88123.18544,963
1/5/201712.8012.9512.6812.94238,729
1/4/2017120.88123.31120.88123.11394,301
1/4/201712.6812.8212.6512.80174,330
1/3/2017122.59123.19120.23120.86352,635
1/3/201712.7612.7812.5912.63171,818
12/30/2016123.01123.98122.16122.33428,090
12/30/201612.9512.9512.7312.75148,977
12/29/2016121.65123.29121.65123.18285,279
12/29/201612.7012.9312.6012.93298,975
12/28/2016122.04122.04121.32121.75307,394
12/28/201612.6312.7212.5512.70159,726
12/27/2016121.50121.90121.05121.82213,577
12/23/2016120.95121.59120.88121.28169,227
12/23/201612.5912.6912.5112.64163,222
12/22/2016121.65122.68120.20120.90353,153
12/22/201612.7512.7612.5712.61204,339
12/21/2016121.52122.55121.34121.46220,306
12/21/201612.8012.8312.6812.78191,100
12/20/2016120.20121.86120.20121.86446,101
12/20/201612.8712.9012.6712.78186,932
12/19/2016121.56122.08120.17120.65367,145
12/19/201612.7712.9112.7612.83192,487
12/16/2016121.73123.19120.27121.76415,436
12/16/201612.4912.8212.4812.82526,119
12/15/2016121.00122.34120.43120.60263,264
12/15/201612.6112.6212.4012.43245,298
12/14/2016123.06123.80120.98121.33343,343
12/14/201612.6112.8112.5512.62512,747
12/13/2016121.99123.64121.98123.28405,768
12/13/201612.7112.7812.5912.62271,265
12/12/2016122.48123.52121.78122.17699,255
12/12/201612.8012.9012.6612.68254,085
12/9/2016121.18123.76121.18122.86571,672
12/9/201612.8112.8512.6712.77198,854
12/8/2016120.62122.16120.38121.20477,611
12/8/201612.6512.8112.6512.75394,925
12/7/2016118.43120.87118.43120.83796,309
12/7/201612.7012.7812.5812.66270,483
12/6/2016116.14119.14115.91118.99855,355
12/6/201612.5012.7712.4712.69278,836
12/5/2016117.39118.05115.49115.661,098,062
12/5/201612.5312.6912.3712.65308,645
12/2/2016114.14117.51114.14117.40833,123
12/2/201612.3612.6612.3412.53581,544
12/1/2016120.03120.38113.95114.39995,307
12/1/201612.0012.3911.9912.32708,841
11/30/2016120.78121.37118.95119.891,644,859
11/30/201611.9312.0411.9112.00507,168
11/29/2016120.60121.27120.07120.42489,747
11/29/201611.7011.9211.6311.86456,760
11/28/2016121.12121.77120.06120.49796,184
11/28/201611.8911.8911.6611.68189,001
11/25/2016122.08122.21119.85121.97300,177
11/25/201612.0012.0011.8311.83174,154
11/24/201611.9812.0411.9012.00104,547
11/23/2016123.00123.67121.21121.65742,340
11/23/201611.8612.0411.8611.89410,130
11/22/2016125.37125.73123.20123.22525,527
11/22/201611.7011.9111.7011.84261,121
11/21/2016121.42125.84121.42124.93596,162
11/21/201611.8411.8711.7111.73229,306
11/18/2016122.08124.22119.55121.521,328,509
11/18/201611.8111.8111.7411.77253,968
11/17/2016129.01129.01119.50124.611,090,258
11/17/201611.7011.8611.7011.76265,973
11/16/2016130.87132.59130.25130.97532,227
11/16/201611.3811.7211.3811.67316,281
11/15/2016130.16131.82129.00130.74429,196
11/15/201611.4211.6011.2911.38441,891
11/14/2016129.08129.86127.58129.59442,643
11/14/201611.6411.6611.3211.39456,621
11/11/2016123.28128.77123.09128.77815,791
11/11/201611.7311.7311.5511.60207,105
11/10/2016133.69134.44123.65123.84993,925
11/10/201611.7311.8011.6711.70232,584
11/9/2016133.92134.85132.60133.53379,700
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center