$105.76 -0.19 (%) Spectrum Brands Holdings Inc - NYSE

Aug. 3, 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
7/31/2015105.92106.28105.03105.95211,563
7/31/201511.0111.3210.9611.29218,546
7/30/2015104.50105.80102.90105.47221,905
7/30/201510.9111.0610.8110.93306,057
7/29/2015103.47105.16102.74104.85302,855
7/29/201510.7711.0510.6011.00528,132
7/28/2015102.07102.84101.44102.77167,681
7/28/201511.0011.1310.5910.881,336,054
7/27/2015101.06101.56100.01101.54211,807
7/27/201511.6611.6610.8810.95880,168
7/24/2015102.61103.05101.32101.73174,516
7/24/201511.6711.8011.3911.46479,002
7/23/2015102.91103.49102.10102.50225,867
7/23/201512.0512.0510.7911.462,782,083
7/22/2015103.42103.83102.40102.63317,097
7/22/201512.9113.0312.9113.00142,290
7/21/2015103.54103.88103.20103.87253,074
7/21/201512.9113.0312.9013.02129,800
7/20/2015103.66104.00102.99103.63123,343
7/20/201513.1613.1812.9112.9756,931
7/17/2015103.66103.71102.90103.67175,510
7/17/201513.1313.2213.0113.15148,441
7/16/2015103.21103.62102.71103.41162,684
7/16/201512.7413.2012.7413.19247,364
7/15/2015102.92103.14102.42102.94267,531
7/15/201512.6712.7912.6412.77197,234
7/14/2015102.25103.23102.12103.10259,449
7/14/201512.7312.8512.6312.71289,281
7/13/2015102.06102.63101.54102.50415,109
7/13/201512.5612.8412.4712.82140,356
7/10/2015101.45101.63100.76101.33286,383
7/10/201512.2512.5312.2512.47154,626
7/9/2015102.45102.99100.40100.50365,710
7/9/201512.2612.4312.1812.25239,996
7/8/2015103.44103.61101.20101.79339,681
7/8/201512.6812.7112.2612.28175,972
7/7/2015102.88104.02101.57103.86503,188
7/7/201512.6712.7712.5112.73124,189
7/6/2015103.71105.43102.36102.392,712,466
7/6/201512.5112.7712.4512.73137,418
7/3/201512.8912.8912.5712.6558,341
7/2/2015104.58104.98103.00104.37928,580
7/2/201512.5512.8012.5512.76188,791
7/1/2015102.59103.81101.89103.34612,444
6/30/2015102.50102.91101.95101.99327,439
6/30/201512.6112.7712.5512.56192,076
6/29/2015103.51103.98101.81101.92458,894
6/29/201512.6512.8112.4512.61220,009
6/26/2015103.70104.56103.21103.97492,501
6/26/201513.2613.2612.8112.87209,722
6/25/2015103.44105.07102.47103.77316,905
6/25/201513.4113.5013.2813.36118,758
6/24/2015102.00102.74102.00102.38237,919
6/24/201513.3213.4113.2813.4081,295
6/23/2015101.95102.86101.58102.56303,710
6/23/201513.2513.3413.2013.3190,851
6/22/2015102.60103.42101.29101.62370,759
6/22/201513.0913.3112.9813.29198,881
6/19/2015101.47101.90101.04101.42210,856
6/19/201513.1113.2513.0413.11197,135
6/18/2015100.73101.65100.53101.15144,641
6/18/201513.2213.4113.0413.17227,537
6/17/201599.91100.7199.37100.56292,644
6/17/201513.3513.4313.2013.26293,398
6/16/201597.8999.5197.8999.35326,433
6/16/201513.5713.6313.3313.39222,782
6/15/201596.3197.7995.9297.68388,940
6/15/201513.4713.6413.4713.57136,260
6/12/201597.0097.0096.1596.2897,054
6/12/201513.4213.6213.4113.57138,124
6/11/201597.5297.6896.7397.06244,654
6/11/201513.5513.6713.4813.50106,325
6/10/201597.4397.7996.8497.26137,657
6/10/201513.5213.6613.4613.5585,319
6/9/201596.4097.3195.1597.20285,999
6/9/201513.5313.6113.3613.58291,886
6/8/201596.5496.5895.7396.12276,166
6/8/201513.6513.7713.4913.53348,410
6/5/201596.2996.8895.9196.78166,661
6/5/201513.6313.9113.5813.67328,506
6/4/201596.0096.5895.5695.80112,552
6/4/201513.5313.6213.4713.59180,147
6/3/201596.5496.8695.9296.41149,154
6/3/201513.8413.8513.5313.58148,622
6/2/201596.6896.7295.7896.18132,654
6/2/201513.6713.9113.6713.89328,545
6/1/201597.6397.7596.2396.58161,646
6/1/201513.7613.8113.6413.7196,477
5/29/201598.0398.0896.2096.65513,410
5/29/201513.6013.7513.5113.72273,216
5/28/201597.3798.1597.0598.08272,110
5/28/201513.4413.6613.4413.59305,410
5/27/201597.5897.8496.8697.32369,125
5/27/201513.4413.6013.3213.49233,198
5/26/201596.8897.2096.4697.18485,187
5/26/201513.6913.6913.3113.47304,220
5/25/201513.5813.6913.5413.6586,084
5/22/201596.5097.0796.3796.95473,268
5/22/201513.7413.7913.5413.61201,057
5/21/201595.6196.6595.2996.23392,428
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!