$117.43 +0.13 (%) Spectrum Brands Holdings Inc - New York Stock Exchange, Inc.

May. 25, 2016 | 01:38 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
3/14/20169.229.349.149.28423,930
3/11/2016101.10103.06100.31102.89369,361
3/11/20169.349.419.219.22386,996
3/10/201699.52100.7298.85100.63281,869
3/10/20169.329.359.049.22315,997
3/9/201698.6399.6098.1199.47201,734
3/9/20169.409.469.279.29294,192
3/8/201698.5398.5397.2598.27140,018
3/8/20169.359.449.209.33299,070
3/7/201699.48100.2298.6199.17192,299
3/7/20169.439.509.309.35325,769
3/4/2016100.15101.3598.96100.07236,183
3/4/20169.099.509.099.34502,699
3/3/201698.94100.4297.86100.18202,044
3/3/20169.219.289.019.02246,027
3/2/201696.1499.1496.1499.02294,125
3/2/20169.059.258.959.22438,484
3/1/201696.0996.9295.6096.27268,556
3/1/20168.829.188.799.05824,018
2/29/201696.1897.1095.5795.77237,375
2/29/20168.598.738.508.67581,204
2/26/201697.0597.7495.6796.02200,727
2/26/20168.578.758.538.58266,988
2/25/201695.4997.0595.4997.04204,785
2/25/20168.658.698.428.52606,246
2/24/201695.0995.5693.9595.33216,332
2/24/20168.888.888.628.70409,464
2/23/201695.9396.8994.9895.86306,939
2/23/20169.079.098.878.88426,528
2/22/201695.2797.0795.2796.53320,083
2/22/20169.159.309.039.11739,150
2/19/201693.0994.7392.6194.65277,542
2/19/20169.399.398.839.061,771,505
2/18/201693.5793.6491.8693.26323,335
2/18/20169.979.989.649.67562,803
2/17/201692.4593.6192.2093.38467,276
2/17/20169.659.889.609.81321,139
2/16/201692.0792.4190.6992.09632,218
2/16/20169.579.609.349.59271,986
2/12/201690.8591.5989.5490.61534,764
2/12/20169.489.529.329.42205,744
2/11/201691.5493.3589.7090.07408,016
2/11/20169.329.339.169.30325,948
2/10/201696.1397.5293.4793.51324,691
2/10/20169.579.639.359.38293,080
2/9/201695.6796.4793.8495.81461,279
2/9/20169.909.929.339.47560,261
2/8/201698.6799.1093.3596.50578,498
2/8/201610.0610.099.879.90328,766
2/5/2016101.00101.5499.0499.93366,574
2/5/201610.2310.3010.1310.15266,726
2/4/201699.36101.2499.00101.10347,914
2/4/201610.1510.2310.1210.23331,452
2/3/2016100.98101.3296.8499.43500,589
2/3/201610.0810.239.9210.18247,426
2/2/201699.4299.9595.3898.72749,118
2/2/201610.0710.129.839.97429,301
2/1/201694.5696.2393.4695.53296,285
2/1/201610.3710.3810.1310.19289,539
1/29/201694.6895.0692.0395.04277,339
1/29/201610.4010.5810.3610.43471,250
1/28/201691.9492.7290.9191.90170,178
1/28/201610.2210.4010.1910.40300,684
1/27/201691.5091.9690.1491.11237,611
1/27/201610.0010.229.9410.16394,281
1/26/201690.0392.3589.9691.66199,921
1/26/20169.9010.099.8610.06307,831
1/25/201691.4591.7389.5689.60201,597
1/25/201610.2810.289.789.83320,985
1/22/201691.9692.3390.7291.84308,803
1/22/201610.1710.3010.0710.24345,384
1/21/201689.7491.9887.6590.99619,988
1/21/20169.7510.079.669.93454,573
1/20/201692.0492.0488.1289.94573,953
1/20/20169.269.779.209.72500,516
1/19/201695.7395.8592.7293.20653,084
1/19/20169.629.739.359.44728,285
1/18/20169.799.839.419.44174,513
1/15/201697.0597.1993.9894.85574,425
1/15/20169.999.999.719.82331,207
1/14/201698.1799.4897.4399.04223,906
1/14/20169.9010.209.7210.10643,910
1/13/2016100.70100.7297.9898.16249,813
1/13/201610.3110.449.889.92365,280
1/12/2016100.74101.3399.27100.64202,165
1/12/201610.1910.3710.0010.22333,822
1/11/2016101.07101.2098.9399.94234,769
1/11/201610.2210.3910.0810.14262,347
1/8/201699.59101.7598.94100.58708,570
1/8/201610.2110.3710.1610.24267,606
1/7/201697.7399.6297.5197.73263,320
1/7/201610.4610.5310.0810.13435,519
1/6/2016101.23101.6198.8699.12833,571
1/6/201610.6210.8010.5510.62205,618
1/5/2016104.43105.99101.17102.261,050,934
1/5/201610.8310.9910.6710.74351,443
1/4/2016100.71103.0899.55102.86549,335
1/4/201610.6110.8710.4710.85338,468
12/31/2015101.59102.93101.39101.80202,395
12/31/201511.0211.0210.7110.76275,104
Trading Center