$98.28 -0.38 (%) Spectrum Brands Holdings Inc - NYSE

Aug. 31, 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
8/31/201598.5598.9997.2598.28209,455
8/31/201511.4411.5411.3011.48222,622
8/28/201597.6898.6797.2498.66171,848
8/28/201511.3911.5511.3911.41401,723
8/27/201596.9698.2196.1697.68160,401
8/27/201511.1511.5211.1511.44408,666
8/26/201594.5896.6392.5296.35364,717
8/26/201510.7811.1010.7411.09343,960
8/25/201597.2097.4593.0193.54366,985
8/25/201510.4310.8810.4310.75259,940
8/24/201595.6797.1794.1796.07460,634
8/24/201510.5610.7810.1510.27495,541
8/21/201597.2298.6096.7997.80388,267
8/21/201511.0211.1710.7910.82343,513
8/20/201598.6499.1597.2097.50358,485
8/20/201511.3411.4011.0411.06267,798
8/19/2015100.27100.4299.1299.65208,956
8/19/201511.3611.3611.0811.28123,260
8/18/2015101.15101.68100.48100.5486,776
8/18/201511.4311.4511.1511.36107,710
8/17/2015100.59101.6699.59101.17111,656
8/17/201511.5711.6011.2511.48223,289
8/14/201599.96101.3499.96100.76144,988
8/14/201511.4411.5911.2711.50233,557
8/13/2015100.16100.6499.65100.50137,785
8/13/201511.1111.4611.1011.45393,067
8/12/2015100.86101.0798.86100.47228,034
8/12/201511.2811.2810.8311.05275,092
8/11/2015100.35101.77100.01101.28450,808
8/11/201510.9811.1610.8011.01310,806
8/10/2015101.45101.73100.06100.71279,716
8/10/201510.9311.0210.8410.99189,874
8/7/2015102.49103.07100.20100.72619,598
8/7/201511.2011.2210.8410.95186,708
8/6/2015102.85103.43102.45102.77427,245
8/6/201511.3311.3311.0711.15134,809
8/5/2015106.11106.55101.82103.27535,534
8/5/201511.4811.6011.2311.30231,171
8/4/2015105.99106.54104.85105.90210,942
8/4/201511.3911.4111.2411.38328,445
8/3/2015105.67106.32104.83105.76188,904
7/31/2015105.92106.28105.03105.95211,563
7/31/201511.0111.3210.9611.29218,546
7/30/2015104.50105.80102.90105.47221,905
7/30/201510.9111.0610.8110.93306,057
7/29/2015103.47105.16102.74104.85302,855
7/29/201510.7711.0510.6011.00528,132
7/28/2015102.07102.84101.44102.77167,681
7/28/201511.0011.1310.5910.881,336,054
7/27/2015101.06101.56100.01101.54211,807
7/27/201511.6611.6610.8810.95880,168
7/24/2015102.61103.05101.32101.73174,516
7/24/201511.6711.8011.3911.46479,002
7/23/2015102.91103.49102.10102.50225,867
7/23/201512.0512.0510.7911.462,782,083
7/22/2015103.42103.83102.40102.63317,097
7/22/201512.9113.0312.9113.00142,290
7/21/2015103.54103.88103.20103.87253,074
7/21/201512.9113.0312.9013.02129,800
7/20/2015103.66104.00102.99103.63123,343
7/20/201513.1613.1812.9112.9756,931
7/17/2015103.66103.71102.90103.67175,510
7/17/201513.1313.2213.0113.15148,441
7/16/2015103.21103.62102.71103.41162,684
7/16/201512.7413.2012.7413.19247,364
7/15/2015102.92103.14102.42102.94267,531
7/15/201512.6712.7912.6412.77197,234
7/14/2015102.25103.23102.12103.10259,449
7/14/201512.7312.8512.6312.71289,281
7/13/2015102.06102.63101.54102.50415,109
7/13/201512.5612.8412.4712.82140,356
7/10/2015101.45101.63100.76101.33286,383
7/10/201512.2512.5312.2512.47154,626
7/9/2015102.45102.99100.40100.50365,710
7/9/201512.2612.4312.1812.25239,996
7/8/2015103.44103.61101.20101.79339,681
7/8/201512.6812.7112.2612.28175,972
7/7/2015102.88104.02101.57103.86503,188
7/7/201512.6712.7712.5112.73124,189
7/6/2015103.71105.43102.36102.392,712,466
7/6/201512.5112.7712.4512.73137,418
7/3/201512.8912.8912.5712.6558,341
7/2/2015104.58104.98103.00104.37928,580
7/2/201512.5512.8012.5512.76188,791
7/1/2015102.59103.81101.89103.34612,444
6/30/2015102.50102.91101.95101.99327,439
6/30/201512.6112.7712.5512.56192,076
6/29/2015103.51103.98101.81101.92458,894
6/29/201512.6512.8112.4512.61220,009
6/26/2015103.70104.56103.21103.97492,501
6/26/201513.2613.2612.8112.87209,722
6/25/2015103.44105.07102.47103.77316,905
6/25/201513.4113.5013.2813.36118,758
6/24/2015102.00102.74102.00102.38237,919
6/24/201513.3213.4113.2813.4081,295
6/23/2015101.95102.86101.58102.56303,710
6/23/201513.2513.3413.2013.3190,851
6/22/2015102.60103.42101.29101.62370,759
6/22/201513.0913.3112.9813.29198,881
6/19/2015101.47101.90101.04101.42210,856
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!