$117.40 +3.01 (%) Spectrum Brands Holdings Inc - New York Stock Exchange, Inc.

Dec. 2, 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
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
8/22/201611.5111.7311.4611.73494,374
8/19/2016131.13131.79130.80131.41131,174
8/19/201611.4511.5711.4211.51393,422
8/18/2016131.45132.43130.61131.71283,146
8/18/201611.3511.4811.2311.43290,023
8/17/2016130.09131.28129.72131.20206,056
8/17/201611.4011.4011.2411.32101,062
8/16/2016131.33131.43130.12130.32175,194
8/16/201611.4411.4911.2811.39486,532
8/15/2016131.40132.43131.29131.36244,107
8/15/201611.5011.5011.3711.42254,533
8/12/2016132.06132.22130.59131.80279,758
8/12/201611.4111.5811.3911.40289,605
8/11/2016132.78133.31132.04132.25284,000
8/11/201611.4311.5511.3311.51494,135
8/10/2016132.36133.47131.95132.78204,520
8/10/201611.2011.3211.0011.25584,879
8/9/2016131.15132.68130.28132.55216,826
8/9/201611.7011.7411.4211.50449,516
8/8/2016130.17130.78129.52130.64186,367
8/8/201611.5611.7511.5611.66244,491
8/5/2016129.00129.88128.85129.61202,067
8/5/201611.5011.7011.4611.54203,989
8/4/2016128.10129.41127.87128.90269,141
8/4/201611.3711.5311.3511.47183,083
8/3/2016128.79128.95127.48128.25249,202
8/3/201611.3911.4111.2911.35165,287
8/2/2016129.63129.73127.73128.90295,971
8/2/201611.3511.4111.0011.39440,708
8/1/2016129.31130.47128.61129.19455,370
7/29/2016126.97129.55126.70128.77660,075
7/29/201611.2511.4411.2511.41167,810
7/28/2016121.56127.99119.80126.581,328,201
7/28/201611.3911.4911.2411.25265,004
7/27/2016118.29119.12116.63118.50414,015
7/27/201611.4511.5411.3411.39281,608
7/26/2016118.83118.83117.64118.45211,724
7/26/201611.4511.4911.3011.41216,922
7/25/2016117.70118.96117.22118.28186,442
7/25/201611.4411.5011.4111.44168,293
7/22/2016116.89118.58116.89118.02184,113
7/22/201611.4011.4811.3211.44252,502
7/21/2016117.39117.39114.82116.74223,007
7/21/201611.1411.4811.1411.42310,046
7/20/2016116.82118.32116.20117.85311,673
7/20/201611.1811.2011.0711.13722,069
7/19/2016115.70116.93115.19116.91298,607
7/19/201611.1911.2411.1211.13579,793
7/18/2016115.94116.99115.86116.22210,099
7/18/201611.1411.2611.1211.25712,977
7/15/2016116.03116.64115.76116.23277,086
7/15/201611.1411.2611.1311.15289,991
7/14/2016117.50117.50115.88115.99252,990
7/14/201611.1411.2611.1111.14381,176
7/13/2016117.18117.21116.39117.18224,461
Trading Center