$95.99 -2.29 (%) Spectrum Brands Holdings Inc - NYSE

Sep. 1, 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
4/10/201514.1614.3014.1514.24186,251
4/9/201588.2188.6587.2087.61129,030
4/9/201514.2714.2814.1514.17236,984
4/8/201588.7689.2987.5188.09287,427
4/8/201514.2014.3214.2014.23121,566
4/7/201587.5289.1887.0788.59405,886
4/7/201514.3314.3514.2414.25155,140
4/6/201587.9087.9086.0287.621,807,284
4/6/201514.1914.3814.1014.30225,364
4/2/201587.4388.7686.8588.24786,272
4/2/201514.2914.3414.2014.20234,668
4/1/201589.6789.9487.6989.12479,962
4/1/201514.2014.2614.1114.22260,145
3/31/201590.5191.0789.2589.56356,269
3/31/201514.1914.2314.0714.19243,736
3/30/201590.7491.5190.3790.96290,697
3/30/201514.2314.4314.2214.25185,876
3/27/201590.6791.3089.9089.97232,405
3/27/201514.3514.3514.1114.25176,483
3/26/201590.5091.6490.0690.70220,458
3/26/201514.4414.5214.1814.44234,291
3/25/201593.7894.2290.8291.42218,527
3/25/201514.3414.4814.3014.42250,579
3/24/201593.4694.2993.0493.83270,062
3/24/201514.3114.3614.2314.31155,968
3/23/201593.6293.9693.0893.30108,377
3/23/201514.2214.3614.0914.35236,360
3/20/201594.0094.0092.5293.33163,332
3/20/201514.2614.4514.2314.23351,736
3/19/201592.4893.3492.3593.31242,264
3/19/201514.3614.4714.2514.35171,001
3/18/201591.4492.7590.6292.48172,731
3/18/201514.3114.4614.2014.39240,855
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
  • Showing 201-300 of 2,518 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 26
  • >>
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!