$137.69 +1.35 (%) Spectrum Brands Holdings Inc - New York Stock Exchange, Inc.

Sep. 30, 2016 | 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
5/10/201610.8811.0510.8610.88410,785
5/9/2016116.17117.11114.23114.80322,328
5/9/201611.1211.1710.8410.88361,172
5/6/2016113.96115.77113.49115.76774,581
5/6/201611.3111.3111.0311.04437,861
5/5/2016114.50114.75113.62114.08361,770
5/5/201611.3911.4711.3111.38221,024
5/4/2016113.57114.37113.26114.26251,518
5/4/201611.3311.5111.2911.35498,120
5/3/2016113.88114.47113.05113.99348,826
5/3/201611.6211.6311.2111.34391,629
5/2/2016113.82114.77113.73114.32376,034
5/2/201611.0811.7511.0811.70927,461
4/29/2016113.16113.83112.27113.60379,540
4/29/201610.8611.0610.8210.92731,764
4/28/2016113.26115.16111.55113.18804,780
4/28/201610.7310.8310.4510.82738,437
4/27/2016110.53111.33109.30110.65299,618
4/27/201610.6210.7210.5910.69255,808
4/26/2016110.89111.92109.56110.58813,288
4/26/201610.6610.7210.5010.63275,097
4/25/2016111.69112.50110.68111.12335,236
4/25/201610.6510.7210.5110.63321,057
4/22/2016110.55112.19110.01111.89242,063
4/22/201610.5410.7510.5110.69662,122
4/21/2016111.41112.28110.77110.81178,118
4/21/201610.6210.6210.3010.54487,953
4/20/2016111.92112.92111.23111.78249,720
4/20/201610.5210.6410.4210.60580,592
4/19/2016112.35112.99111.38112.08196,687
4/19/201610.3210.5010.3010.48282,083
4/18/2016110.95112.62110.95112.10273,954
4/18/201610.0210.3210.0010.30213,602
4/15/2016110.40111.21109.87111.10247,307
4/15/201610.0810.099.9010.08192,428
4/14/2016110.53111.56109.80109.92294,176
4/14/20169.8510.129.8410.09476,408
4/13/2016111.00111.38109.70110.71294,080
4/13/20169.359.859.359.85611,918
4/12/2016109.97110.93109.71110.68296,457
4/12/20169.169.359.139.33323,301
4/11/2016110.09110.98109.41109.70250,822
4/11/20169.059.219.009.15367,654
4/8/2016109.74110.26108.11109.36230,509
4/8/20169.179.219.069.06327,219
4/7/2016109.10109.76108.03108.76313,600
4/7/20168.899.088.899.06305,816
4/6/2016107.87109.91107.87109.37355,497
4/6/20168.898.968.788.91237,895
4/5/2016109.14109.62106.91107.58890,280
4/5/20169.019.018.828.83428,079
4/4/2016109.65110.74108.50109.55454,497
4/4/20169.249.249.049.07296,178
4/1/2016108.55110.08108.55109.50469,831
4/1/20169.169.269.119.22400,020
3/31/2016107.49110.39107.49109.28758,545
3/31/20169.119.349.089.24749,541
3/30/2016107.69109.15107.09107.14462,463
3/30/20169.239.269.059.06576,146
3/29/2016106.81107.56106.34107.18519,911
3/29/20168.989.268.899.23501,636
3/28/2016106.86107.70106.51106.70287,206
3/28/20169.149.148.959.05343,164
3/24/2016106.32107.02105.16106.93260,268
3/24/20169.189.279.069.14502,114
3/23/2016108.45108.90106.60106.73348,257
3/23/20169.309.379.199.24544,704
3/22/2016107.82108.61107.59108.50326,947
3/22/20169.459.489.339.44677,374
3/21/2016107.74108.45107.43108.20222,569
3/21/20169.589.629.469.46357,132
3/18/2016107.25108.74107.25107.72370,411
3/18/20169.669.809.509.56921,748
3/17/2016105.32107.80105.25107.35501,573
3/17/20169.399.589.319.52655,119
3/16/2016102.99105.36102.63105.08290,133
3/16/20169.229.409.209.34463,635
3/15/2016102.75103.84102.36103.47255,956
3/15/20169.259.439.209.22272,807
3/14/2016102.99103.37102.28103.22422,583
3/14/20169.229.349.149.28423,930
3/11/2016101.10103.06100.31102.89369,361
3/11/20169.349.419.219.22386,996
3/10/201699.52100.7298.85100.63281,869
3/10/20169.329.359.049.22315,997
3/9/201698.6399.6098.1199.47201,734
3/9/20169.409.469.279.29294,192
3/8/201698.5398.5397.2598.27140,018
3/8/20169.359.449.209.33299,070
3/7/201699.48100.2298.6199.17192,299
3/7/20169.439.509.309.35325,769
3/4/2016100.15101.3598.96100.07236,183
3/4/20169.099.509.099.34502,699
3/3/201698.94100.4297.86100.18202,044
3/3/20169.219.289.019.02246,027
3/2/201696.1499.1496.1499.02294,125
3/2/20169.059.258.959.22438,484
3/1/201696.0996.9295.6096.27268,556
3/1/20168.829.188.799.05824,018
2/29/201696.1897.1095.5795.77237,375
  • Showing 201-300 of 2,512 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 26
  • >>
Trading Center