$90.36 0.00 (%) Spectrum Brands Holdings Inc - NYSE

Sep. 29, 2014 | 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
2/25/201412.5512.6112.5512.61184,409
2/24/201477.9978.5977.3778.12270,814
2/24/201412.4812.6012.4512.55231,679
2/21/201477.8378.4677.1577.55187,839
2/21/201412.4012.5012.3412.41456,220
2/20/201477.8178.0077.0177.42212,665
2/20/201412.4012.5612.1212.49374,448
2/19/201477.4878.4177.2077.50176,836
2/19/201412.6812.7512.2612.58299,071
2/18/201477.6579.2677.6578.29224,065
2/18/201412.7112.8112.6412.74223,438
2/14/201476.9178.1476.4477.68172,344
2/14/201412.5212.7512.4812.71337,991
2/13/201475.3377.3075.3376.95315,085
2/13/201412.4412.5812.4312.55385,386
2/12/201475.3876.0075.1675.63173,266
2/12/201412.5812.6212.3412.44172,461
2/11/201475.3075.8274.4875.35282,824
2/11/201412.5112.6812.4512.50257,002
2/10/201475.0575.3774.3875.00215,863
2/10/201412.4912.6512.4112.60267,549
2/7/201475.3575.4574.2874.80266,223
2/7/201412.3912.5412.3812.54203,863
2/6/201475.2475.5674.5174.91164,046
2/6/201412.2412.4412.1712.42285,764
2/5/201474.6175.4774.0374.90186,732
2/5/201412.1312.2912.1312.26151,517
2/4/201475.0775.7574.4075.02255,750
2/4/201412.0312.1812.0312.17293,054
2/3/201475.3775.7474.3474.79316,342
2/3/201412.1812.2012.0212.05383,308
1/31/201474.4675.9574.4175.25307,123
1/31/201412.0512.2711.9812.24176,670
1/30/201471.8676.7371.0075.58817,635
1/30/201412.1512.1711.9412.09354,239
1/29/201469.4169.5568.2968.50454,752
1/29/201411.8812.1311.8812.11204,499
1/28/201467.9969.7667.6469.62227,692
1/28/201411.9412.0411.8311.93279,187
1/27/201468.8669.3866.7067.90272,980
1/27/201411.8312.1511.8311.91265,922
1/24/201469.6570.9967.8968.33642,144
1/24/201411.9511.9911.8011.87307,268
1/23/201468.4670.7868.1469.73341,302
1/23/201412.0412.0411.9311.93262,913
1/22/201468.3069.3668.0268.57281,601
1/22/201411.9812.0711.9612.05249,327
1/21/201469.0069.2967.9768.48344,025
1/21/201412.1012.1211.9811.99317,739
1/20/201412.1212.2512.0912.1599,152
1/17/201469.2069.3768.9269.00294,557
1/17/201412.1112.3412.0512.18261,038
1/16/201469.2069.8969.2069.38246,808
1/16/201412.1512.2412.1112.20306,503
1/15/201469.7469.8869.0669.58249,942
1/15/201412.1112.2412.0812.21147,369
1/14/201469.5770.1269.2469.64228,390
1/14/201412.0212.2412.0212.15211,029
1/13/201469.7769.8569.0969.56232,471
1/13/201412.1512.2411.9112.06386,907
1/10/201469.7970.0069.2469.80250,376
1/10/201412.4212.5112.1712.19370,646
1/9/201470.1670.1669.0069.60206,219
1/9/201412.4512.5012.4012.46235,594
1/8/201469.7969.9969.0169.8894,188
1/8/201412.5212.5612.4012.4672,863
1/7/201470.0270.1369.0869.97138,423
1/7/201412.5212.6312.4212.45709,380
1/6/201470.9871.3469.8469.99216,904
1/6/201412.3012.6112.2512.60250,147
1/3/201470.6071.1770.1070.74109,304
1/3/201412.2212.3812.2012.26199,905
1/2/201470.1171.4970.1170.58272,792
1/2/201412.2912.4612.1812.30151,150
12/31/201370.0470.6869.6370.55152,435
12/31/201312.3312.3912.2612.3579,874
12/30/201370.1370.1669.3069.98135,529
12/30/201312.3012.4212.2412.34141,668
12/27/201371.0272.0369.3570.13116,607
12/27/201312.2812.3212.2412.2687,810
12/26/201370.1071.2669.3970.69146,907
12/24/201370.1670.9269.7669.9644,731
12/24/201312.3512.3812.2612.2947,361
12/23/201370.1570.2869.0870.03126,076
12/23/201312.2012.3812.2012.29188,064
12/20/201370.2370.2369.5469.89238,737
12/20/201312.2112.3912.1512.20758,293
12/19/201369.9870.7568.9570.19215,757
12/19/201312.1512.2612.0012.24373,373
12/18/201367.9370.0067.4169.92190,041
12/18/201311.9812.1311.9212.11319,010
12/17/201367.5068.6266.7967.73190,087
12/17/201312.0012.0411.7512.02242,594
12/16/201366.8768.6466.2766.91245,215
12/16/201311.7512.1011.6312.02369,883
12/13/201366.4667.8066.2467.39143,474
12/13/201311.6011.7811.5211.76200,857
12/12/201367.4267.4266.1766.98123,686
12/12/201311.7011.7511.5311.55153,841
12/11/201368.3668.6766.3567.56206,382
  • Showing 301-400 of 2,399 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 24
  • >>
Trading Center