$130.77 +0.25 (%) Spectrum Brands Holdings Inc - New York Stock Exchange, Inc.

Aug. 24, 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
1/21/20169.7510.079.669.93454,573
1/20/201692.0492.0488.1289.94573,953
1/20/20169.269.779.209.72500,516
1/19/201695.7395.8592.7293.20653,084
1/19/20169.629.739.359.44728,285
1/18/20169.799.839.419.44174,513
1/15/201697.0597.1993.9894.85574,425
1/15/20169.999.999.719.82331,207
1/14/201698.1799.4897.4399.04223,906
1/14/20169.9010.209.7210.10643,910
1/13/2016100.70100.7297.9898.16249,813
1/13/201610.3110.449.889.92365,280
1/12/2016100.74101.3399.27100.64202,165
1/12/201610.1910.3710.0010.22333,822
1/11/2016101.07101.2098.9399.94234,769
1/11/201610.2210.3910.0810.14262,347
1/8/201699.59101.7598.94100.58708,570
1/8/201610.2110.3710.1610.24267,606
1/7/201697.7399.6297.5197.73263,320
1/7/201610.4610.5310.0810.13435,519
1/6/2016101.23101.6198.8699.12833,571
1/6/201610.6210.8010.5510.62205,618
1/5/2016104.43105.99101.17102.261,050,934
1/5/201610.8310.9910.6710.74351,443
1/4/2016100.71103.0899.55102.86549,335
1/4/201610.6110.8710.4710.85338,468
12/31/2015101.59102.93101.39101.80202,395
12/31/201511.0211.0210.7110.76275,104
12/30/2015102.81103.57102.15102.20110,036
12/30/201511.0211.1311.0011.06112,158
12/29/2015102.50103.26102.29102.77162,364
12/29/201511.1411.1410.8710.99308,577
12/28/2015101.73102.44101.56102.24172,440
12/24/2015102.18102.50101.42102.01104,014
12/24/201510.7311.1410.7011.12275,756
12/23/2015101.44102.52100.60101.84229,315
12/23/201510.6010.7510.5910.70303,245
12/22/2015100.40101.1199.14100.79191,434
12/22/201510.5010.6110.4610.57190,574
12/21/201598.95100.2198.42100.13288,222
12/21/201510.5510.6010.4210.50342,199
12/18/201598.6699.2398.0598.20391,763
12/18/201510.3410.6310.3210.542,324,957
12/17/201599.6799.6797.9099.02232,966
12/17/201510.1910.4410.1810.37617,381
12/16/201598.0699.8998.0099.54262,305
12/16/20159.7610.289.6410.251,695,873
12/15/201597.5098.5697.1197.89258,626
12/15/20159.609.869.599.78209,747
12/14/201595.1596.8694.8296.58359,629
12/14/20159.629.679.469.57256,809
12/11/201594.2095.6694.2094.85153,646
12/11/20159.709.729.639.65356,990
12/10/201594.5596.3194.5595.05187,877
12/10/20159.769.809.629.78409,942
12/9/201595.0895.4694.2194.60314,294
12/9/20159.679.809.609.760
12/8/201594.3195.8594.3195.12222,451
12/8/20159.919.969.609.73446,115
12/7/201595.5096.2694.8695.11225,172
12/7/201510.0510.109.919.92302,041
12/4/201594.5196.3094.5195.75188,639
12/4/201510.3110.3110.0810.130
12/3/201594.3995.0193.0994.09184,187
12/3/201510.3610.4110.2710.290
12/2/201595.2895.5494.2994.45187,232
12/2/201510.3510.4310.3110.35373,219
12/1/201595.0095.4994.5495.25348,847
12/1/201510.3110.4510.3110.36224,058
11/30/201595.3195.3194.6494.71317,936
11/30/201510.5310.5410.3410.35673,724
11/27/201595.4296.0095.2095.4468,644
11/27/201510.3510.4710.3410.47248,954
11/26/201510.1710.3510.1310.3597,679
11/25/201595.5096.1495.0295.97271,465
11/25/201510.2310.3010.1610.18296,782
11/24/201595.2995.8894.9395.53380,191
11/24/201510.3110.3210.1110.24300,406
11/23/201595.5996.1094.9395.64331,017
11/23/201510.0510.4010.0510.35260,334
11/20/201595.3296.7293.4996.03634,050
11/20/20159.9610.089.8510.07226,542
11/19/201591.4596.5190.2995.12471,230
11/19/201510.0010.019.939.98237,620
11/18/201590.8792.5290.2392.45327,528
11/18/201510.0810.109.969.99196,687
11/17/201591.4491.6290.3790.74180,272
11/17/201510.2810.3310.0010.07185,078
11/16/201590.3391.4190.0991.29221,109
11/16/20159.9910.299.9910.27432,027
11/13/201590.7491.1289.8890.66300,946
11/13/201510.1510.269.939.98445,204
11/12/201592.7993.7391.0291.17155,077
11/12/201510.3510.3810.2210.23274,855
11/11/201593.9794.5993.1793.40126,951
11/11/201510.4610.5110.3610.40337,760
11/10/201592.7194.1992.7193.54146,577
11/10/201510.5310.5710.3710.53587,059
11/9/201593.8593.9292.6193.17128,084
11/9/201510.4010.5410.3010.53248,289
  • Showing 301-400 of 2,512 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 26
  • >>
Trading Center