$97.73 +0.51 (%) Spectrum Brands Holdings Inc - NYSE

Sep. 3, 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
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
6/19/201513.1113.2513.0413.11197,135
6/18/2015100.73101.65100.53101.15144,641
6/18/201513.2213.4113.0413.17227,537
6/17/201599.91100.7199.37100.56292,644
6/17/201513.3513.4313.2013.26293,398
6/16/201597.8999.5197.8999.35326,433
6/16/201513.5713.6313.3313.39222,782
6/15/201596.3197.7995.9297.68388,940
6/15/201513.4713.6413.4713.57136,260
6/12/201597.0097.0096.1596.2897,054
6/12/201513.4213.6213.4113.57138,124
6/11/201597.5297.6896.7397.06244,654
6/11/201513.5513.6713.4813.50106,325
6/10/201597.4397.7996.8497.26137,657
6/10/201513.5213.6613.4613.5585,319
6/9/201596.4097.3195.1597.20285,999
6/9/201513.5313.6113.3613.58291,886
6/8/201596.5496.5895.7396.12276,166
6/8/201513.6513.7713.4913.53348,410
6/5/201596.2996.8895.9196.78166,661
6/5/201513.6313.9113.5813.67328,506
6/4/201596.0096.5895.5695.80112,552
6/4/201513.5313.6213.4713.59180,147
6/3/201596.5496.8695.9296.41149,154
6/3/201513.8413.8513.5313.58148,622
6/2/201596.6896.7295.7896.18132,654
6/2/201513.6713.9113.6713.89328,545
6/1/201597.6397.7596.2396.58161,646
6/1/201513.7613.8113.6413.7196,477
5/29/201598.0398.0896.2096.65513,410
5/29/201513.6013.7513.5113.72273,216
5/28/201597.3798.1597.0598.08272,110
5/28/201513.4413.6613.4413.59305,410
5/27/201597.5897.8496.8697.32369,125
5/27/201513.4413.6013.3213.49233,198
5/26/201596.8897.2096.4697.18485,187
5/26/201513.6913.6913.3113.47304,220
5/25/201513.5813.6913.5413.6586,084
5/22/201596.5097.0796.3796.95473,268
5/22/201513.7413.7913.5413.61201,057
5/21/201595.6196.6595.2996.23392,428
5/21/201513.7813.9013.7313.7975,388
5/20/201596.3796.7595.3995.93474,083
5/20/201513.9914.0013.7913.81107,755
5/19/201595.4096.4594.9996.29503,129
5/19/201514.1414.1413.9013.97145,870
5/18/201593.6095.8093.6095.53622,874
5/15/201593.1994.2292.8793.49618,714
5/15/201513.8414.1313.8114.13170,227
5/14/201595.2095.3094.0094.121,843,092
5/14/201513.9314.0813.7613.81108,279
5/13/201591.5793.8791.3493.63685,342
5/13/201513.7613.9713.7613.94136,894
5/12/201590.1291.6088.9191.50550,338
5/12/201513.7913.9913.6013.76301,682
5/11/201591.1391.4590.4690.95204,508
5/11/201513.8113.9313.7813.87232,680
5/8/201591.5191.9790.7191.35182,779
5/8/201513.9013.9513.8313.83433,035
5/7/201591.5792.1891.1591.51216,487
5/7/201513.6813.9213.6813.90841,382
5/6/201592.2592.3391.2792.02592,014
5/6/201513.6813.9213.6113.71302,932
5/5/201592.2692.5291.7892.17373,030
5/5/201513.4813.8513.4213.83286,342
5/4/201592.8093.1192.2892.56364,441
5/4/201513.6913.7513.3113.40407,130
5/1/201591.4893.0591.3293.01241,260
5/1/201513.7213.9713.7013.70226,999
4/30/201592.5092.5090.7191.43434,512
4/30/201514.0014.0013.6513.87233,793
4/29/201590.0193.9290.0092.46495,689
4/29/201514.3014.3114.0214.02331,133
4/28/201587.3988.2287.3688.08145,871
4/28/201514.3514.4314.2014.40116,041
4/27/201587.8388.1987.2987.59144,703
4/27/201514.5914.5914.3214.47128,546
4/24/201587.7787.9587.2487.70307,041
4/24/201514.3014.6014.3014.52129,297
4/23/201587.3087.9187.2787.55154,974
4/23/201514.3514.4914.2714.33127,978
4/22/201587.4587.7587.1887.50128,527
4/22/201514.7014.7014.2614.35196,061
4/21/201588.1088.1486.7287.29217,893
4/21/201514.4714.7414.4714.72158,895
4/20/201587.5287.7486.9387.40158,970
4/20/201514.6514.7014.4014.48140,953
4/17/201587.6187.9686.6886.90172,839
4/17/201514.6714.7514.5214.59208,612
4/16/201587.7888.2587.4988.23154,195
4/16/201514.7514.7814.5814.68120,194
4/15/201587.8288.6487.3687.77135,839
4/15/201514.6214.9414.6214.78295,097
4/14/201587.4388.0286.9087.54199,764
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!