$89.01 +1.68 (%) Spectrum Brands Holdings Inc - NYSE

Oct. 21, 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
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
10/9/201412.7612.8412.4112.60490,223
10/8/201489.0389.5788.5088.89195,819
10/8/201412.8512.8712.6612.74558,735
10/7/201489.1390.4288.8788.91181,253
10/7/201412.5813.0012.4012.892,902,105
10/6/201490.2590.3088.5589.50128,533
10/6/201413.7513.7512.7212.951,390,235
10/3/201489.1089.9488.6689.57298,987
10/3/201413.9414.2113.9114.13394,694
10/2/201487.9989.2587.1088.91203,478
10/2/201414.1514.1513.6913.94357,942
10/1/201490.6390.8487.9388.18408,874
10/1/201414.0614.2614.0214.21188,334
9/30/201490.4890.6389.8590.53240,581
9/30/201414.2314.3514.0314.11301,772
9/29/201489.9190.5989.3390.36172,959
9/29/201414.0614.2013.8714.18219,363
9/26/201489.6290.9489.4890.22314,811
9/26/201413.7414.1413.7414.08248,941
9/25/201489.2389.9488.4089.71385,714
9/25/201414.4014.4013.8013.97327,627
9/24/201488.5489.5587.5189.42294,757
9/24/201414.0514.4414.0214.43333,737
9/23/201488.0489.2388.0088.56347,602
9/23/201414.0014.0613.7514.05349,730
9/22/201486.1586.6585.3686.13226,560
9/22/201414.0614.1414.0114.01266,306
9/19/201486.3586.9585.9186.22132,299
9/19/201414.2514.2814.0714.09673,771
9/18/201486.3387.0785.1886.46165,339
9/18/201414.0314.3314.0314.27184,411
9/17/201486.5286.8285.7286.2683,406
9/17/201414.3314.3614.0214.05163,455
9/16/201485.9786.8485.6986.6367,813
9/16/201414.4614.4614.3014.32320,619
9/15/201486.2386.5285.6585.98150,075
9/15/201414.4214.5114.3714.43569,743
9/12/201486.0686.1084.7585.9398,854
9/12/201414.2814.4314.1314.42413,552
9/11/201486.2886.9985.7986.0782,764
9/11/201414.2914.4014.2814.29369,835
9/10/201486.6287.0585.6086.3175,272
9/10/201414.2814.3714.2514.37315,444
9/9/201486.0286.5385.7386.3886,274
9/9/201414.5114.5114.3214.34327,378
9/8/201486.2887.1085.3386.0095,397
9/8/201414.6014.7114.4814.50273,243
9/5/201486.5186.6285.7886.1872,763
9/5/201414.8414.8414.5914.63242,300
9/4/201486.4987.4486.1586.43155,967
9/4/201414.8414.8714.7014.86187,343
9/3/201487.0487.0485.7786.00119,368
9/3/201414.8014.9114.7914.91312,683
9/2/201486.4887.9186.3786.85167,670
9/2/201414.8514.9114.6814.79494,556
8/29/201486.9186.9885.9486.60105,693
8/29/201414.9014.9514.8314.84127,350
8/28/201485.5187.0084.9887.00193,668
8/28/201414.7914.9214.7414.89220,699
8/27/201486.4786.6885.9886.00118,423
8/27/201414.9014.9114.7814.87232,083
8/26/201486.8287.0086.4186.63107,002
8/26/201414.9615.0614.8714.92463,041
8/25/201486.4387.2586.0087.00108,400
8/25/201414.6714.9714.6714.92201,107
8/22/201485.9186.8485.8586.0099,992
8/22/201414.6714.7514.6214.74224,819
8/21/201486.3186.5785.6186.1287,580
8/21/201414.6214.6814.5914.61182,981
8/20/201486.3686.6785.8586.24108,927
8/20/201414.5214.6914.4914.68349,729
8/19/201486.9386.9386.1086.7096,295
8/19/201414.3514.5114.3214.51437,197
8/18/201487.0088.4086.6186.98265,805
8/18/201414.2514.3214.1814.31230,887
8/15/201485.9986.8485.8686.77129,426
8/15/201414.1714.2614.1514.26203,754
8/14/201485.7186.6485.5086.47141,029
8/14/201414.2714.3514.1914.19191,031
8/13/201486.7286.8985.7585.81198,143
8/13/201414.4014.4014.2514.26201,425
8/12/201486.8186.9386.3986.7494,996
8/12/201414.3414.4414.3014.40544,501
8/11/201486.0987.3486.0986.98187,493
8/11/201414.1114.3614.1114.30372,263
8/8/201484.5785.7684.1985.6573,373
  • Showing 1-100 of 2,414 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center