$111.73 -5.40 (%) Spectrum Brands Holdings Inc - New York Stock Exchange, Inc.

Jun. 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
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
11/6/201595.6695.6693.2694.34139,856
11/6/201510.4010.4310.2110.39557,116
11/5/201595.8396.5594.7796.08242,347
11/5/201510.3010.3910.2610.38356,002
11/4/201596.5497.1995.0695.68108,746
11/4/201510.2710.3310.2010.30594,727
11/3/201596.8297.4796.3596.54147,390
11/3/201510.4310.4710.1910.27735,322
11/2/201596.0097.5196.0097.11243,899
11/2/201510.7210.8110.3310.39786,208
10/30/201595.7596.7695.2795.85519,059
10/30/201511.2611.2610.4510.682,498,278
10/29/201593.5595.7493.4295.67167,831
10/29/201511.0411.5311.0311.471,237,125
10/28/201593.2794.0292.5893.53136,287
10/28/201510.7411.0610.7110.92749,846
10/27/201593.0593.3392.4093.18244,139
10/27/201510.9610.9710.6710.74748,767
10/26/201593.9994.3893.3093.34152,338
10/26/201511.2611.2610.9410.96495,806
10/23/201595.5596.1093.1294.38205,095
10/23/201511.4211.4211.2111.24261,653
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
  • Showing 301-400 of 2,512 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 26
  • >>
Trading Center