$117.00 -0.34 (%) Spectrum Brands Holdings Inc - New York Stock Exchange, Inc.

May. 27, 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
10/22/201593.3995.0793.3994.78119,976
10/22/201511.2511.4211.2211.32788,353
10/21/201592.9894.2292.6492.84166,330
10/21/201511.1911.2811.1911.220
10/20/201592.8093.4392.5792.74165,621
10/20/201511.0711.3711.0611.20439,763
10/19/201593.2093.6192.6993.42107,165
10/19/201510.8111.0810.7711.03297,256
10/16/201592.7993.9292.4893.52171,021
10/16/201510.9110.9610.8010.81700,221
10/15/201593.0193.4292.3692.71229,351
10/15/201511.0811.1210.9210.92579,686
10/14/201595.2495.5692.5592.81247,626
10/14/201511.1611.2911.0511.07699,270
10/13/201596.3497.2694.7795.51337,393
10/13/201511.2511.2911.0711.121,238,195
10/12/201596.7897.2696.3096.52171,047
10/9/201595.7997.2795.6796.76181,061
10/9/201511.0911.3811.0711.321,367,421
10/8/201595.3196.0494.9695.71252,774
10/8/201510.8911.1110.8111.07764,361
10/7/201595.5096.0094.7395.55288,368
10/7/201510.6010.9310.5910.912,245,021
10/6/201596.4796.7895.0595.14278,113
10/6/201511.1211.3610.4610.711,749,520
10/5/201595.9297.2195.2096.381,374,983
10/5/201511.0011.4511.0011.38397,958
10/2/201591.3795.8091.2195.35514,436
10/2/201510.9311.1210.8511.09156,633
10/1/201591.3592.6290.3292.37291,257
10/1/201511.0011.1710.9210.98253,383
9/30/201590.0191.5689.3491.51355,324
9/30/201510.7611.0010.7610.99330,628
9/29/201589.7590.1788.2889.52307,228
9/29/201510.7010.7910.6310.70200,121
9/28/201592.9292.9489.2189.86453,279
9/28/201510.9110.9110.5910.70216,115
9/25/201593.7894.4092.4093.06355,320
9/25/201510.9811.1110.9110.96115,389
9/24/201592.5493.4891.3592.44509,822
9/24/201511.1811.2310.6510.94334,240
9/23/201593.8393.8692.8293.02275,934
9/23/201511.1611.3011.1511.26135,773
9/22/201595.4995.4993.7393.86279,439
9/22/201511.2611.2711.1411.20120,953
9/21/201596.8997.4495.6695.87210,398
9/21/201511.3011.3311.2511.27181,264
9/18/201596.9697.5596.3296.63316,929
9/18/201511.2611.3111.1611.27552,810
9/17/201597.9598.8197.3197.75242,182
9/17/201511.3511.4511.2211.39258,008
9/16/201597.2998.5397.0398.01144,419
9/16/201511.0411.3410.9511.29292,031
9/15/201596.4497.4895.7496.92124,041
9/15/201510.9511.1310.9211.10233,788
9/14/201596.4596.7096.0096.4081,516
9/11/201594.7896.4894.6196.39132,010
9/11/201511.0111.1410.9911.02139,261
9/10/201594.9996.2594.5895.01295,970
9/10/201511.1111.1410.9211.02167,085
9/9/201598.0298.0295.5995.74180,628
9/9/201511.1611.2511.0411.08243,612
9/8/201597.4598.2396.7097.30130,700
9/8/201510.9111.2010.8311.13160,209
9/4/201597.3697.4695.9496.55139,047
9/4/201510.9111.0210.8410.85126,720
9/3/201597.3698.3096.9497.73152,647
9/3/201511.0011.2411.0011.03168,739
9/2/201595.7597.3395.7597.22245,191
9/2/201510.9511.1610.9010.99279,835
9/1/201597.0597.1394.9095.99213,074
9/1/201511.3111.4411.0411.05232,979
8/31/201598.5598.9997.2598.28209,455
8/31/201511.4411.5411.3011.48222,622
8/28/201597.6898.6797.2498.66171,848
8/28/201511.3911.5511.3911.41401,723
8/27/201596.9698.2196.1697.68160,401
8/27/201511.1511.5211.1511.44408,666
8/26/201594.5896.6392.5296.35364,717
8/26/201510.7811.1010.7411.09343,960
8/25/201597.2097.4593.0193.54366,985
8/25/201510.4310.8810.4310.75259,940
8/24/201595.6797.1794.1796.07460,634
8/24/201510.5610.7810.1510.27495,541
8/21/201597.2298.6096.7997.80388,267
8/21/201511.0211.1710.7910.82343,513
8/20/201598.6499.1597.2097.50358,485
8/20/201511.3411.4011.0411.06267,798
8/19/2015100.27100.4299.1299.65208,956
8/19/201511.3611.3611.0811.28123,260
8/18/2015101.15101.68100.48100.5486,776
8/18/201511.4311.4511.1511.36107,710
8/17/2015100.59101.6699.59101.17111,656
8/17/201511.5711.6011.2511.48223,289
8/14/201599.96101.3499.96100.76144,988
8/14/201511.4411.5911.2711.50233,557
8/13/2015100.16100.6499.65100.50137,785
8/13/201511.1111.4611.1011.45393,067
8/12/2015100.86101.0798.86100.47228,034
8/12/201511.2811.2810.8311.05275,092
  • Showing 301-400 of 2,512 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 26
  • >>
Trading Center