$92.06 -1.68 (%) Spectrum Brands Holdings Inc - NYSE

Jan. 27, 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
4/9/201413.4913.7113.4713.701,307,525
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
3/6/201477.9878.2177.3977.64107,604
3/6/201412.2612.2912.1012.16368,695
3/5/201478.0178.2376.9777.61157,847
3/5/201412.2912.4712.2412.31164,431
3/4/201477.8478.8577.3778.17245,108
3/4/201412.2412.3612.2412.33171,163
3/3/201477.6177.7176.6977.09129,314
3/3/201412.1212.2812.1212.26432,353
2/28/201477.9678.3877.6678.01424,570
2/28/201412.3012.3912.2612.29186,902
2/27/201478.0778.1977.3077.78181,105
2/27/201412.3312.4112.3112.31130,676
2/26/201478.1978.9877.5077.90225,524
2/26/201412.6012.6012.3512.37351,742
2/25/201478.2779.1277.6277.90446,056
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
  • Showing 401-500 of 2,482 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 25
  • >>
Trading Center