$121.18 +0.15 (%) Spectrum Brands Holdings Inc - New York Stock Exchange, Inc.

Jan. 13, 2017 | 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
11/1/2016135.20135.68133.79134.65250,443
11/1/201611.9812.0011.8611.90606,996
10/31/2016135.25135.90134.69135.24206,814
10/31/201611.9012.2311.9011.94760,541
10/28/2016132.35135.55132.35135.31264,009
10/28/201611.3211.8411.3211.73691,686
10/27/2016134.57135.07132.00132.23272,007
10/27/201611.3511.4511.3211.32162,970
10/26/2016135.46136.40134.20134.40264,156
10/26/201611.4711.6311.3511.38278,395
10/25/2016135.81137.25135.64136.02300,640
10/25/201611.7511.8011.4811.50508,691
10/24/2016135.00136.08134.97135.74366,109
10/24/201611.7011.7411.7011.70227,295
10/21/2016133.87134.88133.80134.70239,146
10/21/201611.6811.7811.6611.70268,481
10/20/2016134.58134.90134.00134.20229,479
10/20/201611.7011.7211.6111.64446,439
10/19/2016135.95136.19134.16134.53188,699
10/19/201611.6711.7411.6411.67158,848
10/18/2016136.13136.53135.00135.49313,422
10/18/201611.6111.7311.5211.60632,640
10/17/2016134.93135.86134.51134.98347,620
10/17/201611.4111.6611.4011.57319,943
10/14/2016134.96136.09134.40134.92283,555
10/14/201611.3811.5011.3011.38207,371
10/13/2016133.76134.70132.86134.26354,679
10/13/201611.2511.4311.1411.41620,754
10/12/2016133.04134.41133.04133.49419,713
10/12/201611.5211.5511.3511.41387,880
10/11/2016134.81134.89133.05133.09189,071
10/11/201611.6811.7111.5111.52139,930
10/10/2016135.34136.14134.27134.98285,607
10/7/2016135.68136.01133.93134.37366,085
10/7/201611.7011.7111.6211.65114,914
10/6/2016135.07137.11134.63135.92367,974
10/6/201611.6411.7311.6411.68178,639
10/5/2016135.68136.48135.00135.62648,465
10/5/201611.7111.8011.6311.64165,125
10/4/2016135.43135.72134.26135.26451,030
10/4/201611.6511.7311.5411.63134,921
10/3/2016137.88138.10134.02134.54443,097
10/3/201611.8011.8011.5511.63170,741
9/30/2016136.52138.95136.52137.69385,955
9/30/201611.8211.8311.7211.80197,291
9/29/2016137.00137.73135.33136.34307,761
9/29/201611.7011.8411.6511.82293,679
9/28/2016135.24136.81134.57136.74402,455
9/28/201611.6011.7311.4311.66177,305
9/27/2016133.71135.59133.00135.52328,876
9/27/201611.6611.7611.4911.53238,473
9/26/2016132.58134.18132.57133.53258,215
9/26/201611.6511.8111.5311.70228,663
9/23/2016133.45133.98132.83133.07231,815
9/23/201611.8511.8511.6111.67159,825
9/22/2016132.41134.03132.16133.86319,295
9/22/201611.8411.9511.7311.83200,165
9/21/2016129.73131.58129.73131.31304,596
9/21/201611.7811.8511.6611.75249,929
9/20/2016131.60131.98129.72129.90213,095
9/20/201611.6811.8711.6611.70215,637
9/19/2016131.15132.17130.49130.80219,248
9/19/201611.5311.7311.5311.64174,901
9/16/2016130.18130.93129.42130.25360,949
9/16/201611.6011.6411.4511.461,164,361
9/15/2016127.34130.71127.10130.26292,194
9/15/201611.7511.8511.5911.63477,268
9/14/2016124.81128.18124.21127.18359,952
9/14/201611.5711.7411.4711.70440,665
9/13/2016126.06126.45122.48124.68410,555
9/13/201611.7311.7811.4711.53220,197
9/12/2016125.87127.88125.32127.17443,084
9/12/201611.7611.8611.6711.80236,558
9/9/2016129.81129.81126.13126.17344,048
9/9/201612.0012.1011.8011.87281,441
9/8/2016131.78132.20130.10130.41250,072
9/8/201611.8712.0311.8712.00436,964
9/7/2016134.57134.80132.10132.39303,710
9/7/201611.9011.9411.8111.87190,969
9/6/2016134.30134.54133.12134.54515,372
9/6/201611.7712.0011.7511.92558,571
9/2/2016133.58134.41132.97133.45218,254
9/2/201611.7111.8411.6511.76267,804
9/1/2016134.70135.18132.99133.46337,109
9/1/201611.7311.7911.5611.65208,705
8/31/2016132.85134.29132.85134.20329,102
8/31/201611.6011.7511.4611.751,741,387
8/30/2016131.72132.87131.68132.85667,432
8/30/201611.7611.8811.6311.64108,916
8/29/2016131.73132.95131.73132.07171,415
8/29/201611.8511.9311.7611.77190,511
8/26/2016132.11133.26131.64131.99176,791
8/26/201612.0712.1811.8811.89288,443
8/25/2016130.62132.61130.51132.40222,596
8/25/201611.9812.1011.9012.07589,809
8/24/2016130.50130.99129.64130.77215,910
8/24/201611.9512.1011.8612.02510,976
8/23/2016130.66131.57130.52130.52147,558
8/23/201611.7512.2011.6511.95771,881
8/22/2016131.40131.42129.95130.59208,584
Trading Center