$90.50 +0.43 (%) Spectrum Brands Holdings Inc - NYSE

Jan. 29, 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
1/28/201592.5292.5990.0590.07329,818
1/28/201511.8112.0511.8111.95264,298
1/27/201593.1693.4291.3692.06265,948
1/27/201511.8012.0411.7211.92437,872
1/26/201594.1994.4593.3093.74150,819
1/26/201511.6011.8611.5411.83288,103
1/23/201596.2796.2793.6093.94316,334
1/23/201511.6011.8111.4811.67477,557
1/22/201594.5796.5593.5296.55373,360
1/22/201511.5011.6911.3711.58439,015
1/21/201593.9394.8593.4594.12214,753
1/21/201511.8811.8811.5011.50327,673
1/20/201594.6995.1493.1194.12244,455
1/20/201511.8211.8911.7711.83319,338
1/19/201511.7311.8211.5911.8282,934
1/16/201592.7594.4392.7594.29290,557
1/16/201511.5611.8011.5511.80175,741
1/15/201597.3397.6892.7393.22482,551
1/15/201511.6811.8111.4011.51169,018
1/14/201596.6197.7996.3597.65191,323
1/14/201511.4011.6511.2911.59347,142
1/13/201597.4698.8396.3897.49260,229
1/13/201511.6011.6311.4311.56194,368
1/12/201596.3796.9795.6896.97299,320
1/12/201511.8911.8911.4611.59299,113
1/9/201595.5896.7494.6296.38370,019
1/9/201511.9611.9711.7711.97158,668
1/8/201595.2196.3394.9995.33362,422
1/8/201511.7011.9711.6311.96228,467
1/7/201594.0295.2893.6094.38308,240
1/7/201511.8011.8011.5111.69116,721
1/6/201594.2694.6292.4593.12596,116
1/6/201511.9411.9711.5611.63177,842
1/5/201591.7594.3690.5093.76462,512
1/5/201512.2212.2211.8811.95109,090
1/2/201595.5496.1293.4194.13368,423
1/2/201512.0612.2311.9012.22179,356
12/31/201496.4597.1195.3495.68238,134
12/31/201411.9712.0011.7511.99136,497
12/30/201496.7597.4995.5796.14246,811
12/30/201411.9011.9211.7411.7697,327
12/29/201497.1697.9296.5796.83210,784
12/29/201412.0012.0511.8411.9588,421
12/26/201497.1897.7996.7697.4890,253
12/24/201497.7397.8797.1397.1567,489
12/24/201411.9112.0911.7611.9682,924
12/23/201497.3598.3696.6097.64248,642
12/23/201412.0112.0811.8712.02107,551
12/22/201496.9097.2995.8896.78224,738
12/22/201412.3412.3411.9512.00171,640
12/19/201495.6096.7794.7696.74343,538
12/19/201412.1212.3912.0012.38429,141
12/18/201496.4796.4794.2795.70470,510
12/18/201412.1812.3012.0412.10205,270
12/17/201494.1695.4993.3094.91240,592
12/17/201411.7011.9811.6711.96241,823
12/16/201493.3395.3493.0093.93398,147
12/16/201411.3211.6811.3111.61310,729
12/15/201494.8495.2293.3193.43282,804
12/15/201411.4111.6111.3311.40333,807
12/12/201493.9395.0493.3694.38268,161
12/12/201411.5511.6611.3911.45372,486
12/11/201493.0095.1392.9694.21311,122
12/11/201411.5111.9411.5111.68255,849
12/10/201493.3293.9692.8692.90302,592
12/10/201412.3012.3011.5611.65365,240
12/9/201492.0494.8691.6993.44668,496
12/9/201412.0412.3712.0412.31181,171
12/8/201494.3995.4593.2193.25501,912
12/8/201412.5512.5512.1312.18214,096
12/5/201493.5094.9993.1094.81437,807
12/5/201412.5312.6812.3012.64229,835
12/4/201492.2994.3192.0493.57467,425
12/4/201412.4912.6212.3412.56330,536
12/3/201490.9592.8390.6991.90783,185
12/3/201412.6212.7012.4812.55317,316
12/2/201491.4992.7491.4991.71516,677
12/2/201412.5012.6612.4612.57294,723
12/1/201492.0093.0089.0291.72845,429
12/1/201412.7712.8412.5112.53683,114
11/28/201487.8192.3187.4091.97330,711
11/28/201412.9812.9812.7712.85107,429
11/27/201413.0613.1012.8112.9793,641
11/26/201490.2190.3189.3889.99816,567
11/26/201413.0013.1012.9313.04186,604
11/25/201490.1590.8789.6189.75611,452
11/25/201413.0113.1713.0013.03218,992
11/24/201489.9990.6489.6389.961,188,981
11/24/201413.2013.2113.0413.04275,223
11/21/201491.9391.9389.6589.89572,348
11/21/201413.3413.3413.0913.21823,636
11/20/201488.9791.3787.6290.16611,130
11/20/201413.1513.2713.1013.23186,024
11/19/201490.6191.5690.1691.40253,459
11/19/201413.1913.2213.0713.17185,239
11/18/201490.7691.4490.1590.48191,067
11/18/201413.2113.3013.1413.20703,094
11/17/201490.8290.9890.0490.29170,774
11/17/201413.0113.2212.8813.19356,999
11/14/201490.3891.4990.0891.09163,777
  • Showing 1-100 of 2,484 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center