$96.74 +1.04 (%) Spectrum Brands Holdings Inc - NYSE

Dec. 19, 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
5/16/201474.0574.8073.8074.79176,724
5/16/201413.5913.6413.5013.60221,530
5/15/201474.4975.2373.9574.55277,876
5/15/201413.8013.8213.6013.61107,375
5/14/201473.4376.0373.1074.90405,400
5/14/201413.8513.8613.7413.78151,573
5/13/201473.3973.5072.6372.92276,345
5/13/201413.7513.8513.7313.84260,468
5/12/201474.2774.6973.3773.60229,943
5/12/201413.6113.7913.6113.75344,639
5/9/201472.8373.7872.6673.70175,661
5/9/201413.4813.6613.4713.65275,281
5/8/201474.9575.5273.0173.38324,077
5/8/201413.4313.5413.4313.52206,430
5/7/201474.1576.6471.1374.99430,650
5/7/201413.3613.4913.3613.49524,486
5/6/201476.5776.5775.5275.74191,647
5/6/201413.2513.3413.2513.3355,504
5/5/201477.1177.9976.2076.97127,751
5/5/201413.2013.3013.2013.27137,127
5/2/201477.0578.2176.9577.75251,958
5/2/201413.1213.3213.0613.27305,861
5/1/201476.5177.4775.9176.69390,274
5/1/201413.2013.2513.0713.08211,402
4/30/201475.8778.2875.8776.83385,479
4/30/201413.2013.2413.1513.21169,271
4/29/201476.2676.7175.6475.7992,831
4/29/201413.2213.2713.1213.15229,569
4/28/201476.4276.8075.2775.81251,724
4/28/201413.3513.3513.1213.22451,041
4/25/201477.8878.3776.0076.2491,555
4/25/201413.4013.4113.2713.33161,718
4/24/201477.9078.2577.1577.99108,624
4/24/201413.4713.5213.3613.45235,634
4/23/201477.7978.1177.1577.64117,494
4/23/201413.4513.6013.3813.46249,287
4/22/201476.8178.2776.8177.7496,956
4/22/201413.5113.5513.4513.51231,232
4/21/201476.7477.2776.3976.89126,429
4/21/201413.5113.6513.4513.58151,076
4/17/201476.1877.0975.9276.92137,127
4/17/201413.6213.6913.5113.55139,603
4/16/201476.8177.1976.2176.49225,792
4/16/201413.5613.7013.5613.66285,277
4/15/201476.2677.3674.7976.53261,975
4/15/201413.3513.5113.3113.50402,657
4/14/201477.7677.7675.5376.24127,861
4/14/201413.2313.4413.1713.41397,621
4/11/201478.1378.7175.8876.80332,555
4/11/201413.2813.5413.2313.34207,700
4/10/201478.2580.7477.9478.55523,814
4/10/201413.6513.6913.3213.49650,284
4/9/201477.9479.1277.5078.2475,775
4/9/201413.4913.7113.4713.701,307,525
4/8/201478.1578.6277.5877.92133,204
4/8/201413.0213.5413.0213.511,319,668
4/7/201478.6379.0678.1278.28231,186
4/7/201413.0113.1412.9613.071,551,808
4/4/201480.9680.9678.5978.94183,834
4/4/201412.9913.0512.9012.99285,580
4/3/201481.3381.4980.2880.50126,458
4/3/201412.8013.1812.8013.041,082,208
4/2/201479.7681.0079.5280.91121,509
4/2/201412.4512.5812.4112.581,049,079
4/1/201479.7380.0078.5979.65246,818
4/1/201412.1912.4612.0712.44397,430
3/31/201477.1479.8676.3479.70179,309
3/31/201411.9512.1811.9012.18530,161
3/28/201476.8377.2676.0776.49171,144
3/28/201411.9011.9311.7511.88184,735
3/27/201477.9077.9076.6076.93135,593
3/27/201411.8111.9111.7111.88212,952
3/26/201478.1878.7377.8177.85121,529
3/26/201412.0012.0411.8011.86262,346
3/25/201478.7178.8477.4577.78109,105
3/25/201412.0412.1311.9611.99212,139
3/24/201478.5979.2177.9978.04163,934
3/24/201411.9012.0211.8412.00421,001
3/21/201479.2679.5278.0978.36208,228
3/21/201412.1012.1511.8311.83683,009
3/20/201479.7179.8778.9079.1591,897
3/20/201411.9512.1411.8412.05360,093
3/19/201479.7979.8078.9979.75175,219
3/19/201412.1212.1911.8711.90414,320
3/18/201479.0380.0078.5479.76140,899
3/18/201412.1512.1712.0512.12133,313
3/17/201479.7479.8878.6078.89173,566
3/17/201412.0312.1912.0112.15274,089
3/14/201478.4379.0877.8578.98136,801
3/14/201411.8512.1111.8512.01300,455
3/13/201478.2779.8278.0478.47414,752
3/13/201411.9711.9811.8411.88213,331
3/12/201477.3178.4377.2278.01155,973
3/12/201412.0012.0811.9612.03147,817
3/11/201478.1178.8977.1677.48166,398
3/11/201412.1712.2012.0112.03319,916
3/10/201478.0078.2077.4078.18217,606
3/10/201412.1812.2812.1812.20100,472
3/7/201478.1478.2977.4678.00118,043
3/7/201412.1512.2312.0512.15285,705
  • Showing 301-400 of 2,459 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 25
  • >>
Trading Center