$132.07 0.00 (%) Spectrum Brands Holdings Inc - New York Stock Exchange, Inc.

Aug. 29, 2016 | 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
8/29/2016131.73132.95131.73132.07171,415
8/29/201611.8511.9311.7611.77190,511
8/26/2016132.11133.26131.64131.99176,791
8/26/201612.0712.1811.8811.89288,443
8/25/2016130.62132.61130.51132.40222,596
8/25/201611.9812.1011.9012.07589,809
8/24/2016130.50130.99129.64130.77215,910
8/24/201611.9512.1011.8612.02510,976
8/23/2016130.66131.57130.52130.52147,558
8/23/201611.7512.2011.6511.95771,881
8/22/2016131.40131.42129.95130.59208,584
8/22/201611.5111.7311.4611.73494,374
8/19/2016131.13131.79130.80131.41131,174
8/19/201611.4511.5711.4211.51393,422
8/18/2016131.45132.43130.61131.71283,146
8/18/201611.3511.4811.2311.43290,023
8/17/2016130.09131.28129.72131.20206,056
8/17/201611.4011.4011.2411.32101,062
8/16/2016131.33131.43130.12130.32175,194
8/16/201611.4411.4911.2811.39486,532
8/15/2016131.40132.43131.29131.36244,107
8/15/201611.5011.5011.3711.42254,533
8/12/2016132.06132.22130.59131.80279,758
8/12/201611.4111.5811.3911.40289,605
8/11/2016132.78133.31132.04132.25284,000
8/11/201611.4311.5511.3311.51494,135
8/10/2016132.36133.47131.95132.78204,520
8/10/201611.2011.3211.0011.25584,879
8/9/2016131.15132.68130.28132.55216,826
8/9/201611.7011.7411.4211.50449,516
8/8/2016130.17130.78129.52130.64186,367
8/8/201611.5611.7511.5611.66244,491
8/5/2016129.00129.88128.85129.61202,067
8/5/201611.5011.7011.4611.54203,989
8/4/2016128.10129.41127.87128.90269,141
8/4/201611.3711.5311.3511.47183,083
8/3/2016128.79128.95127.48128.25249,202
8/3/201611.3911.4111.2911.35165,287
8/2/2016129.63129.73127.73128.90295,971
8/2/201611.3511.4111.0011.39440,708
8/1/2016129.31130.47128.61129.19455,370
7/29/2016126.97129.55126.70128.77660,075
7/29/201611.2511.4411.2511.41167,810
7/28/2016121.56127.99119.80126.581,328,201
7/28/201611.3911.4911.2411.25265,004
7/27/2016118.29119.12116.63118.50414,015
7/27/201611.4511.5411.3411.39281,608
7/26/2016118.83118.83117.64118.45211,724
7/26/201611.4511.4911.3011.41216,922
7/25/2016117.70118.96117.22118.28186,442
7/25/201611.4411.5011.4111.44168,293
7/22/2016116.89118.58116.89118.02184,113
7/22/201611.4011.4811.3211.44252,502
7/21/2016117.39117.39114.82116.74223,007
7/21/201611.1411.4811.1411.42310,046
7/20/2016116.82118.32116.20117.85311,673
7/20/201611.1811.2011.0711.13722,069
7/19/2016115.70116.93115.19116.91298,607
7/19/201611.1911.2411.1211.13579,793
7/18/2016115.94116.99115.86116.22210,099
7/18/201611.1411.2611.1211.25712,977
7/15/2016116.03116.64115.76116.23277,086
7/15/201611.1411.2611.1311.15289,991
7/14/2016117.50117.50115.88115.99252,990
7/14/201611.1411.2611.1111.14381,176
7/13/2016117.18117.21116.39117.18224,461
7/13/201611.1311.1511.0311.08569,573
7/12/2016117.54117.81116.49116.94204,038
7/12/201611.1211.2311.1211.13680,270
7/11/2016118.91119.50116.75116.85300,437
7/11/201610.9811.2510.9811.12947,449
7/8/2016117.47119.36117.24118.41227,024
7/8/201610.8011.0910.7410.99941,631
7/7/2016117.20117.40116.31116.97164,034
7/7/201610.9810.9810.6710.75961,925
7/6/2016115.24117.18114.63117.08324,848
7/6/201610.7411.1510.7410.97786,525
7/5/2016116.25117.20115.05115.34374,960
7/5/201610.8510.9710.6710.75796,481
7/4/201610.8710.8710.5610.66265,622
7/1/2016119.31119.93115.87117.00501,885
6/30/2016117.22119.74116.90119.31453,503
6/30/201610.2810.7810.2810.66491,071
6/29/2016115.95117.30115.01117.21253,730
6/29/201610.4010.4510.2410.281,376,815
6/28/2016113.96115.00111.98114.56567,357
6/28/201610.2610.4910.2210.29187,826
6/27/2016116.47117.00111.40111.73553,926
6/27/201610.3210.3810.1010.25332,512
6/24/2016118.93120.91116.53117.13589,701
6/24/201610.1310.5510.1010.37500,789
6/23/2016121.86122.52120.97122.46273,795
6/23/201610.4910.5510.3010.35222,594
6/22/2016119.45120.70119.45120.24397,747
6/22/201610.5210.7310.4210.42383,494
6/21/2016118.60119.71118.54119.21437,552
6/21/201610.7510.8010.3710.51742,460
6/20/2016118.84119.12117.50118.60324,178
6/20/201610.8011.2510.7411.00830,338
6/17/2016117.91118.01116.76117.31272,338
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center