$86.13 -0.09 (%) Spectrum Brands Holdings Inc - NYSE

Sep. 22, 2014 | 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
9/19/201486.3586.9585.9186.22132,299
9/19/201414.2514.2814.0714.09673,771
9/18/201486.3387.0785.1886.46165,339
9/18/201414.0314.3314.0314.27184,411
9/17/201486.5286.8285.7286.2683,406
9/17/201414.3314.3614.0214.05163,455
9/16/201485.9786.8485.6986.6367,813
9/16/201414.4614.4614.3014.32320,619
9/15/201486.2386.5285.6585.98150,075
9/15/201414.4214.5114.3714.43569,743
9/12/201486.0686.1084.7585.9398,854
9/12/201414.2814.4314.1314.42413,552
9/11/201486.2886.9985.7986.0782,764
9/11/201414.2914.4014.2814.29369,835
9/10/201486.6287.0585.6086.3175,272
9/10/201414.2814.3714.2514.37315,444
9/9/201486.0286.5385.7386.3886,274
9/9/201414.5114.5114.3214.34327,378
9/8/201486.2887.1085.3386.0095,397
9/8/201414.6014.7114.4814.50273,243
9/5/201486.5186.6285.7886.1872,763
9/5/201414.8414.8414.5914.63242,300
9/4/201486.4987.4486.1586.43155,967
9/4/201414.8414.8714.7014.86187,343
9/3/201487.0487.0485.7786.00119,368
9/3/201414.8014.9114.7914.91312,683
9/2/201486.4887.9186.3786.85167,670
9/2/201414.8514.9114.6814.79494,556
8/29/201486.9186.9885.9486.60105,693
8/29/201414.9014.9514.8314.84127,350
8/28/201485.5187.0084.9887.00193,668
8/28/201414.7914.9214.7414.89220,699
8/27/201486.4786.6885.9886.00118,423
8/27/201414.9014.9114.7814.87232,083
8/26/201486.8287.0086.4186.63107,002
8/26/201414.9615.0614.8714.92463,041
8/25/201486.4387.2586.0087.00108,400
8/25/201414.6714.9714.6714.92201,107
8/22/201485.9186.8485.8586.0099,992
8/22/201414.6714.7514.6214.74224,819
8/21/201486.3186.5785.6186.1287,580
8/21/201414.6214.6814.5914.61182,981
8/20/201486.3686.6785.8586.24108,927
8/20/201414.5214.6914.4914.68349,729
8/19/201486.9386.9386.1086.7096,295
8/19/201414.3514.5114.3214.51437,197
8/18/201487.0088.4086.6186.98265,805
8/18/201414.2514.3214.1814.31230,887
8/15/201485.9986.8485.8686.77129,426
8/15/201414.1714.2614.1514.26203,754
8/14/201485.7186.6485.5086.47141,029
8/14/201414.2714.3514.1914.19191,031
8/13/201486.7286.8985.7585.81198,143
8/13/201414.4014.4014.2514.26201,425
8/12/201486.8186.9386.3986.7494,996
8/12/201414.3414.4414.3014.40544,501
8/11/201486.0987.3486.0986.98187,493
8/11/201414.1114.3614.1114.30372,263
8/8/201484.5785.7684.1985.6573,373
8/8/201414.2014.2113.9814.12338,118
8/7/201484.6585.6084.2184.61119,570
8/7/201413.8514.2113.8314.17427,865
8/6/201483.1884.5783.1884.31113,576
8/6/201413.9013.9013.7013.84157,908
8/5/201483.2183.9282.6483.31109,947
8/5/201413.8614.0313.8413.96125,617
8/4/201484.0484.8083.4083.43203,201
8/1/201483.2184.4782.8183.88235,747
8/1/201413.8513.9513.7013.91150,429
7/31/201484.0384.3982.3483.40300,131
7/31/201413.9914.0413.8613.92365,472
7/30/201481.7986.8581.0084.52468,680
7/30/201414.0014.0413.9113.99161,345
7/29/201482.5782.8581.4581.64326,492
7/29/201413.7614.0013.7114.00393,733
7/28/201482.8683.1882.0882.36236,204
7/28/201413.9113.9913.7113.76211,335
7/25/201483.5383.5582.7282.84215,676
7/25/201413.8513.9113.7213.88173,619
7/24/201483.5184.6583.0983.71151,990
7/24/201413.6013.8013.6013.80234,019
7/23/201483.1383.4782.4183.39118,710
7/23/201413.5013.6213.4513.60166,830
7/22/201483.1084.0282.9083.20251,408
7/22/201413.6713.7013.4513.48282,943
7/21/201483.1983.3482.3982.81173,024
7/21/201413.7513.7513.5313.68163,948
7/18/201483.6884.0483.1483.71207,724
7/18/201413.5113.8013.5113.75238,545
7/17/201483.7484.1683.4383.54145,557
7/17/201413.7113.8413.5013.50233,437
7/16/201484.8485.2184.0684.44159,217
7/16/201413.7013.8013.5113.75287,523
7/15/201484.8185.1683.9384.18191,474
7/15/201413.7913.8413.6213.62270,810
7/14/201485.4086.0484.5984.66112,498
7/14/201413.9214.0113.7613.79134,810
7/11/201485.6485.6784.6785.06403,156
7/11/201414.0314.0313.9113.96106,772
7/10/201484.1886.2484.0185.90274,807
  • Showing 1-100 of 2,393 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center