$98.08 +0.76 (%) Spectrum Brands Holdings Inc - NYSE

May. 28, 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
3/17/201591.4991.8790.6591.27265,289
3/17/201514.1614.4014.0814.28237,277
3/16/201591.6093.2990.4892.14337,411
3/16/201513.9314.1913.9314.17468,610
3/13/201592.9993.6591.5991.82238,350
3/13/201513.9614.0213.8414.01175,646
3/12/201592.3193.6092.1193.34157,052
3/12/201513.7714.0413.7713.93226,549
3/11/201592.2892.4191.3892.30295,721
3/11/201513.5313.8413.5313.81200,620
3/10/201592.8293.0091.9992.00197,834
3/10/201513.5713.7113.5213.58230,395
3/9/201593.5993.9992.7493.41159,012
3/9/201513.4613.6613.4613.64202,165
3/6/201594.1995.7292.7393.20267,286
3/6/201513.5813.6213.4513.54280,190
3/5/201595.4495.4994.0294.51250,090
3/5/201513.5013.6513.5013.53192,584
3/4/201594.7995.0893.5494.94245,776
3/4/201513.4913.5113.3413.50651,623
3/3/201595.0095.0894.1594.85191,229
3/3/201513.6013.6013.3513.44237,630
3/2/201593.9895.2293.6095.04179,726
3/2/201513.3013.5713.1913.55295,431
2/27/201594.0694.1192.6193.68251,400
2/27/201513.1713.3213.1313.30261,571
2/26/201594.4594.4593.2893.90163,918
2/26/201513.1413.2112.9713.17733,209
2/25/201594.2894.6693.8394.64156,097
2/25/201513.4013.4413.0713.15574,729
2/24/201595.0095.0093.6994.00318,208
2/24/201513.3413.6113.3013.46769,653
2/23/201593.9194.9693.3794.89263,135
2/23/201513.3813.7213.3813.64656,826
2/20/201593.9893.9892.6193.86226,454
2/20/201512.7013.3512.6813.30363,658
2/19/201594.1094.4593.3193.71165,998
2/19/201512.6612.8012.5512.68130,363
2/18/201594.3394.8992.8793.44241,688
2/18/201512.7712.8012.6112.77237,751
2/17/201593.7294.9493.0794.58297,891
2/17/201513.0013.0112.6912.77198,153
2/13/201593.2594.0792.8194.05153,409
2/13/201512.8813.0212.8112.86171,594
2/12/201592.7793.3592.1993.25171,600
2/12/201512.8612.9312.6112.87123,717
2/11/201592.7093.1291.5792.66266,820
2/11/201512.8312.8312.6012.78161,674
2/10/201593.1893.4192.0392.80331,961
2/10/201512.7012.7312.5112.64402,073
2/9/201593.3293.6692.3592.82371,800
2/9/201512.5012.6812.5012.63121,787
2/6/201595.3195.3193.0893.73468,879
2/6/201512.6812.6812.5512.59211,006
2/5/201595.8297.1694.4395.23660,703
2/5/201512.5012.7912.5012.57179,572
2/4/201591.9493.2691.8093.04523,616
2/4/201512.5012.6612.4712.50277,959
2/3/201591.3692.3990.4792.22267,554
2/3/201512.5012.7812.4812.60270,258
2/2/201589.8691.5189.3691.29280,948
2/2/201512.1612.4912.1412.47218,522
1/30/201590.2290.5589.1489.68440,263
1/30/201511.7212.2511.7212.20357,079
1/29/201590.5491.2090.0090.50405,541
1/29/201511.8911.9611.6411.87971,599
1/28/201592.5292.5990.0590.07329,818
1/28/201511.8112.0511.8111.95264,298
1/27/201593.1693.4291.3692.06265,948
1/27/201511.8012.0411.7211.92437,872
1/26/201594.1994.4593.3093.74150,819
1/26/201511.6011.8611.5411.83288,103
1/23/201596.2796.2793.6093.94316,334
1/23/201511.6011.8111.4811.67477,557
1/22/201594.5796.5593.5296.55373,360
1/22/201511.5011.6911.3711.58439,015
1/21/201593.9394.8593.4594.12214,753
1/21/201511.8811.8811.5011.50327,673
1/20/201594.6995.1493.1194.12244,455
1/20/201511.8211.8911.7711.83319,338
1/19/201511.7311.8211.5911.8282,934
1/16/201592.7594.4392.7594.29290,557
1/16/201511.5611.8011.5511.80175,741
1/15/201597.3397.6892.7393.22482,551
1/15/201511.6811.8111.4011.51169,018
1/14/201596.6197.7996.3597.65191,323
1/14/201511.4011.6511.2911.59347,142
1/13/201597.4698.8396.3897.49260,229
1/13/201511.6011.6311.4311.56194,368
1/12/201596.3796.9795.6896.97299,320
1/12/201511.8911.8911.4611.59299,113
1/9/201595.5896.7494.6296.38370,019
1/9/201511.9611.9711.7711.97158,668
1/8/201595.2196.3394.9995.33362,422
1/8/201511.7011.9711.6311.96228,467
1/7/201594.0295.2893.6094.38308,240
1/7/201511.8011.8011.5111.69116,721
1/6/201594.2694.6292.4593.12596,116
1/6/201511.9411.9711.5611.63177,842
1/5/201591.7594.3690.5093.76462,512
Trading Center