$114.56 +2.83 (%) Spectrum Brands Holdings Inc - New York Stock Exchange, Inc.

Jun. 28, 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
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
6/17/201610.8510.9610.6410.701,296,238
6/16/2016115.38117.06114.29116.84228,167
6/16/201611.0311.0410.8310.83211,290
6/15/2016113.82116.53113.82115.68250,925
6/15/201610.8111.2010.8111.05371,940
6/14/2016113.50113.68112.51113.27303,352
6/14/201610.8710.9810.8210.83225,203
6/13/2016116.48116.48113.81113.90279,613
6/13/201611.0011.0310.9310.93390,631
6/10/2016116.90116.91115.58116.76355,717
6/10/201611.1211.2311.0011.05242,091
6/9/2016117.75117.78116.87117.48348,627
6/9/201611.2511.3411.1411.14211,745
6/8/2016119.05119.68117.95118.03367,359
6/8/201611.4011.4511.2411.32219,080
6/7/2016118.42119.54117.57118.97250,347
6/7/201611.2211.4611.2111.39392,373
6/6/2016117.85118.87116.77118.48373,235
6/6/201611.2611.2711.1611.21297,512
6/3/2016118.13118.71117.46118.00169,211
6/3/201611.1111.3011.1011.26232,945
6/2/2016117.92118.40116.99118.20222,188
6/2/201611.0811.1811.0111.12184,342
6/1/2016116.39118.38116.14118.14320,698
6/1/201610.9711.1510.9411.15242,380
5/31/2016116.94117.79116.41116.57162,824
5/31/201611.0311.0810.9210.98230,917
5/30/201611.0211.1411.0011.00131,101
5/27/2016117.10118.06116.69117.00184,182
5/27/201610.7511.1210.7511.00472,512
5/26/2016117.56118.20116.60117.34158,016
5/26/201610.7510.9510.7110.76367,941
5/25/2016117.45118.18117.04117.26225,890
5/25/201610.9111.0010.6910.70418,653
5/24/2016117.11118.11116.88117.30174,061
5/24/201611.0711.0910.7610.89501,797
5/23/2016118.02118.02116.82117.00156,010
5/20/2016117.95118.40117.44118.15196,905
5/20/201610.9911.1510.9711.03115,550
5/19/2016116.07117.87115.66117.78308,188
5/19/201610.7710.9610.7610.94128,711
5/18/2016116.72116.77115.00116.23161,308
5/18/201610.9010.9110.7910.80162,920
5/17/2016118.03118.90116.41116.78292,325
5/17/201611.0111.0810.9210.92107,795
5/16/2016117.11118.00116.75117.83230,811
5/16/201611.0811.0910.9910.99114,700
5/13/2016117.05117.94116.10117.05263,219
5/13/201610.9911.0810.9711.01123,663
5/12/2016118.58118.87116.89117.73299,520
5/12/201611.0511.1910.9510.98248,286
5/11/2016117.00118.70116.71118.05416,796
5/11/201610.8911.0910.8910.97396,427
5/10/2016115.27117.67114.65117.50485,208
5/10/201610.8811.0510.8610.88410,785
5/9/2016116.17117.11114.23114.80322,328
5/9/201611.1211.1710.8410.88361,172
5/6/2016113.96115.77113.49115.76774,581
5/6/201611.3111.3111.0311.04437,861
5/5/2016114.50114.75113.62114.08361,770
5/5/201611.3911.4711.3111.38221,024
5/4/2016113.57114.37113.26114.26251,518
5/4/201611.3311.5111.2911.35498,120
5/3/2016113.88114.47113.05113.99348,826
5/3/201611.6211.6311.2111.34391,629
5/2/2016113.82114.77113.73114.32376,034
5/2/201611.0811.7511.0811.70927,461
4/29/2016113.16113.83112.27113.60379,540
4/29/201610.8611.0610.8210.92731,764
4/28/2016113.26115.16111.55113.18804,780
4/28/201610.7310.8310.4510.82738,437
4/27/2016110.53111.33109.30110.65299,618
4/27/201610.6210.7210.5910.69255,808
4/26/2016110.89111.92109.56110.58813,288
4/26/201610.6610.7210.5010.63275,097
4/25/2016111.69112.50110.68111.12335,236
4/25/201610.6510.7210.5110.63321,057
4/22/2016110.55112.19110.01111.89242,063
4/22/201610.5410.7510.5110.69662,122
4/21/2016111.41112.28110.77110.81178,118
4/21/201610.6210.6210.3010.54487,953
4/20/2016111.92112.92111.23111.78249,720
4/20/201610.5210.6410.4210.60580,592
4/19/2016112.35112.99111.38112.08196,687
4/19/201610.3210.5010.3010.48282,083
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center