$120.83 +1.84 (%) Spectrum Brands Holdings Inc - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 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
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
11/9/201611.6011.8211.5711.66193,870
11/8/2016134.79137.07134.79136.56262,489
11/8/201611.8011.8111.6611.71182,665
11/7/2016132.81134.95132.75134.89205,439
11/7/201611.6411.8511.6311.81361,525
11/4/2016133.40134.40131.33131.38278,015
11/4/201611.6511.6911.5611.58443,302
11/3/2016133.88134.88133.33133.66189,041
11/3/201611.6111.7211.6011.65385,735
11/2/2016134.57134.70133.00134.44297,938
11/2/201611.9011.9811.6111.64588,343
11/1/2016135.20135.68133.79134.65250,443
11/1/201611.9812.0011.8611.90606,996
10/31/2016135.25135.90134.69135.24206,814
10/31/201611.9012.2311.9011.94760,541
10/28/2016132.35135.55132.35135.31264,009
10/28/201611.3211.8411.3211.73691,686
10/27/2016134.57135.07132.00132.23272,007
10/27/201611.3511.4511.3211.32162,970
10/26/2016135.46136.40134.20134.40264,156
10/26/201611.4711.6311.3511.38278,395
10/25/2016135.81137.25135.64136.02300,640
10/25/201611.7511.8011.4811.50508,691
10/24/2016135.00136.08134.97135.74366,109
10/24/201611.7011.7411.7011.70227,295
10/21/2016133.87134.88133.80134.70239,146
10/21/201611.6811.7811.6611.70268,481
10/20/2016134.58134.90134.00134.20229,479
10/20/201611.7011.7211.6111.64446,439
10/19/2016135.95136.19134.16134.53188,699
10/19/201611.6711.7411.6411.67158,848
10/18/2016136.13136.53135.00135.49313,422
10/18/201611.6111.7311.5211.60632,640
10/17/2016134.93135.86134.51134.98347,620
10/17/201611.4111.6611.4011.57319,943
10/14/2016134.96136.09134.40134.92283,555
10/14/201611.3811.5011.3011.38207,371
10/13/2016133.76134.70132.86134.26354,679
10/13/201611.2511.4311.1411.41620,754
10/12/2016133.04134.41133.04133.49419,713
10/12/201611.5211.5511.3511.41387,880
10/11/2016134.81134.89133.05133.09189,071
10/11/201611.6811.7111.5111.52139,930
10/10/2016135.34136.14134.27134.98285,607
10/7/2016135.68136.01133.93134.37366,085
10/7/201611.7011.7111.6211.65114,914
10/6/2016135.07137.11134.63135.92367,974
10/6/201611.6411.7311.6411.68178,639
10/5/2016135.68136.48135.00135.62648,465
10/5/201611.7111.8011.6311.64165,125
10/4/2016135.43135.72134.26135.26451,030
10/4/201611.6511.7311.5411.63134,921
10/3/2016137.88138.10134.02134.54443,097
10/3/201611.8011.8011.5511.63170,741
9/30/2016136.52138.95136.52137.69385,955
9/30/201611.8211.8311.7211.80197,291
9/29/2016137.00137.73135.33136.34307,761
9/29/201611.7011.8411.6511.82293,679
9/28/2016135.24136.81134.57136.74402,455
9/28/201611.6011.7311.4311.66177,305
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center