$117.13 -5.33 (%) Spectrum Brands Holdings Inc - New York Stock Exchange, Inc.

Jun. 24, 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
4/14/2016110.53111.56109.80109.92294,176
4/14/20169.8510.129.8410.09476,408
4/13/2016111.00111.38109.70110.71294,080
4/13/20169.359.859.359.85611,918
4/12/2016109.97110.93109.71110.68296,457
4/12/20169.169.359.139.33323,301
4/11/2016110.09110.98109.41109.70250,822
4/11/20169.059.219.009.15367,654
4/8/2016109.74110.26108.11109.36230,509
4/8/20169.179.219.069.06327,219
4/7/2016109.10109.76108.03108.76313,600
4/7/20168.899.088.899.06305,816
4/6/2016107.87109.91107.87109.37355,497
4/6/20168.898.968.788.91237,895
4/5/2016109.14109.62106.91107.58890,280
4/5/20169.019.018.828.83428,079
4/4/2016109.65110.74108.50109.55454,497
4/4/20169.249.249.049.07296,178
4/1/2016108.55110.08108.55109.50469,831
4/1/20169.169.269.119.22400,020
3/31/2016107.49110.39107.49109.28758,545
3/31/20169.119.349.089.24749,541
3/30/2016107.69109.15107.09107.14462,463
3/30/20169.239.269.059.06576,146
3/29/2016106.81107.56106.34107.18519,911
3/29/20168.989.268.899.23501,636
3/28/2016106.86107.70106.51106.70287,206
3/28/20169.149.148.959.05343,164
3/24/2016106.32107.02105.16106.93260,268
3/24/20169.189.279.069.14502,114
3/23/2016108.45108.90106.60106.73348,257
3/23/20169.309.379.199.24544,704
3/22/2016107.82108.61107.59108.50326,947
3/22/20169.459.489.339.44677,374
3/21/2016107.74108.45107.43108.20222,569
3/21/20169.589.629.469.46357,132
3/18/2016107.25108.74107.25107.72370,411
3/18/20169.669.809.509.56921,748
3/17/2016105.32107.80105.25107.35501,573
3/17/20169.399.589.319.52655,119
3/16/2016102.99105.36102.63105.08290,133
3/16/20169.229.409.209.34463,635
3/15/2016102.75103.84102.36103.47255,956
3/15/20169.259.439.209.22272,807
3/14/2016102.99103.37102.28103.22422,583
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
Trading Center