$117.13 -5.33 (%) Spectrum Brands Holdings Inc - New York Stock Exchange, Inc.

Jun. 24, 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
2/2/201699.4299.9595.3898.72749,118
2/2/201610.0710.129.839.97429,301
2/1/201694.5696.2393.4695.53296,285
2/1/201610.3710.3810.1310.19289,539
1/29/201694.6895.0692.0395.04277,339
1/29/201610.4010.5810.3610.43471,250
1/28/201691.9492.7290.9191.90170,178
1/28/201610.2210.4010.1910.40300,684
1/27/201691.5091.9690.1491.11237,611
1/27/201610.0010.229.9410.16394,281
1/26/201690.0392.3589.9691.66199,921
1/26/20169.9010.099.8610.06307,831
1/25/201691.4591.7389.5689.60201,597
1/25/201610.2810.289.789.83320,985
1/22/201691.9692.3390.7291.84308,803
1/22/201610.1710.3010.0710.24345,384
1/21/201689.7491.9887.6590.99619,988
1/21/20169.7510.079.669.93454,573
1/20/201692.0492.0488.1289.94573,953
1/20/20169.269.779.209.72500,516
1/19/201695.7395.8592.7293.20653,084
1/19/20169.629.739.359.44728,285
1/18/20169.799.839.419.44174,513
1/15/201697.0597.1993.9894.85574,425
1/15/20169.999.999.719.82331,207
1/14/201698.1799.4897.4399.04223,906
1/14/20169.9010.209.7210.10643,910
1/13/2016100.70100.7297.9898.16249,813
1/13/201610.3110.449.889.92365,280
1/12/2016100.74101.3399.27100.64202,165
1/12/201610.1910.3710.0010.22333,822
1/11/2016101.07101.2098.9399.94234,769
1/11/201610.2210.3910.0810.14262,347
1/8/201699.59101.7598.94100.58708,570
1/8/201610.2110.3710.1610.24267,606
1/7/201697.7399.6297.5197.73263,320
1/7/201610.4610.5310.0810.13435,519
1/6/2016101.23101.6198.8699.12833,571
1/6/201610.6210.8010.5510.62205,618
1/5/2016104.43105.99101.17102.261,050,934
1/5/201610.8310.9910.6710.74351,443
1/4/2016100.71103.0899.55102.86549,335
1/4/201610.6110.8710.4710.85338,468
12/31/2015101.59102.93101.39101.80202,395
12/31/201511.0211.0210.7110.76275,104
12/30/2015102.81103.57102.15102.20110,036
12/30/201511.0211.1311.0011.06112,158
12/29/2015102.50103.26102.29102.77162,364
12/29/201511.1411.1410.8710.99308,577
12/28/2015101.73102.44101.56102.24172,440
12/24/2015102.18102.50101.42102.01104,014
12/24/201510.7311.1410.7011.12275,756
12/23/2015101.44102.52100.60101.84229,315
12/23/201510.6010.7510.5910.70303,245
12/22/2015100.40101.1199.14100.79191,434
12/22/201510.5010.6110.4610.57190,574
12/21/201598.95100.2198.42100.13288,222
12/21/201510.5510.6010.4210.50342,199
12/18/201598.6699.2398.0598.20391,763
12/18/201510.3410.6310.3210.542,324,957
12/17/201599.6799.6797.9099.02232,966
12/17/201510.1910.4410.1810.37617,381
12/16/201598.0699.8998.0099.54262,305
12/16/20159.7610.289.6410.251,695,873
12/15/201597.5098.5697.1197.89258,626
12/15/20159.609.869.599.78209,747
12/14/201595.1596.8694.8296.58359,629
12/14/20159.629.679.469.57256,809
12/11/201594.2095.6694.2094.85153,646
12/11/20159.709.729.639.65356,990
12/10/201594.5596.3194.5595.05187,877
12/10/20159.769.809.629.78409,942
12/9/201595.0895.4694.2194.60314,294
12/9/20159.679.809.609.760
12/8/201594.3195.8594.3195.12222,451
12/8/20159.919.969.609.73446,115
12/7/201595.5096.2694.8695.11225,172
12/7/201510.0510.109.919.92302,041
12/4/201594.5196.3094.5195.75188,639
12/4/201510.3110.3110.0810.130
12/3/201594.3995.0193.0994.09184,187
12/3/201510.3610.4110.2710.290
12/2/201595.2895.5494.2994.45187,232
12/2/201510.3510.4310.3110.35373,219
12/1/201595.0095.4994.5495.25348,847
12/1/201510.3110.4510.3110.36224,058
11/30/201595.3195.3194.6494.71317,936
11/30/201510.5310.5410.3410.35673,724
11/27/201595.4296.0095.2095.4468,644
11/27/201510.3510.4710.3410.47248,954
11/26/201510.1710.3510.1310.3597,679
11/25/201595.5096.1495.0295.97271,465
11/25/201510.2310.3010.1610.18296,782
11/24/201595.2995.8894.9395.53380,191
11/24/201510.3110.3210.1110.24300,406
11/23/201595.5996.1094.9395.64331,017
11/23/201510.0510.4010.0510.35260,334
11/20/201595.3296.7293.4996.03634,050
11/20/20159.9610.089.8510.07226,542
11/19/201591.4596.5190.2995.12471,230
  • Showing 201-300 of 2,512 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 26
  • >>
Trading Center