$128.77 +2.19 (%) Spectrum Brands Holdings Inc - New York Stock Exchange, Inc.

Jul. 29, 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
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
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
  • Showing 301-400 of 2,514 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 26
  • >>
Trading Center