$96.74 +1.04 (%) Spectrum Brands Holdings Inc - NYSE

Dec. 19, 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
12/19/201495.6096.7794.7696.74343,538
12/19/201412.1212.3912.0012.38429,141
12/18/201496.4796.4794.2795.70470,510
12/17/201494.1695.4993.3094.91240,592
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
11/14/201412.8413.0212.7412.97350,692
11/13/201490.9092.2290.3390.61355,253
11/13/201412.7312.8512.6412.84267,824
11/12/201490.4690.8290.2090.43241,228
11/12/201412.6712.7712.5012.75379,412
11/11/201491.0591.2290.5290.53151,998
11/11/201412.6412.6712.4912.66237,916
11/10/201490.8091.8190.0390.87136,218
11/10/201412.4312.6012.2912.52248,778
11/7/201490.8491.4290.2190.50123,996
11/7/201412.1912.5312.1212.47364,851
11/6/201490.4691.4290.4690.99154,367
11/6/201412.0912.2412.0612.19212,567
11/5/201491.1291.7590.2690.66119,269
11/5/201411.9012.1911.9012.11227,781
11/4/201491.4491.7190.2490.82159,170
11/4/201412.1012.1311.8411.84541,329
11/3/201490.5992.2990.5991.53205,951
11/3/201412.3112.3112.0912.11208,621
10/31/201490.7191.7390.1890.59143,669
10/31/201412.4012.6812.1712.21939,739
10/30/201489.3390.4888.7490.15120,196
10/30/201412.2012.3312.0412.21472,005
10/29/201489.2990.5689.1089.68249,249
10/29/201412.4612.5212.2012.32257,373
10/28/201489.3389.4388.6689.43147,111
10/28/201412.6612.6612.4812.50171,648
10/27/201488.6588.8387.5388.81108,426
10/27/201412.5712.7412.5412.59194,773
10/24/201488.3288.9387.7988.55119,827
10/24/201412.5812.7512.5312.74105,515
10/23/201489.4089.7388.1488.46192,159
10/23/201412.5712.7612.5012.67172,532
10/22/201489.0189.7788.4488.52150,449
10/22/201412.6812.7312.4912.57246,042
10/21/201487.7389.7487.2689.01261,565
10/21/201412.6512.8212.6112.65174,180
10/20/201485.2987.4584.9987.33254,834
10/20/201412.5812.6712.3112.53138,405
10/17/201484.8185.7584.7085.5193,197
10/17/201412.4412.6912.4112.59265,880
10/16/201483.1384.9882.9384.21121,917
10/16/201411.7112.4311.7112.35370,616
10/15/201483.2584.0281.0383.68425,454
10/15/201412.3012.3011.8512.02535,040
10/14/201483.1884.4682.6684.27330,208
10/14/201412.2912.6512.2912.40472,788
10/13/201486.0486.2683.5984.05412,501
10/10/201487.1587.7485.4885.58204,308
10/10/201412.5012.5512.2912.39421,906
10/9/201489.2489.7587.3387.47106,471
  • Showing 1-100 of 2,459 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center