$96.74 +1.04 (%) Spectrum Brands Holdings Inc - NYSE

Dec. 19, 2014 | 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
12/23/201312.2012.3812.2012.29188,064
12/20/201370.2370.2369.5469.89238,737
12/20/201312.2112.3912.1512.20758,293
12/19/201369.9870.7568.9570.19215,757
12/19/201312.1512.2612.0012.24373,373
12/18/201367.9370.0067.4169.92190,041
12/18/201311.9812.1311.9212.11319,010
12/17/201367.5068.6266.7967.73190,087
12/17/201312.0012.0411.7512.02242,594
12/16/201366.8768.6466.2766.91245,215
12/16/201311.7512.1011.6312.02369,883
12/13/201366.4667.8066.2467.39143,474
12/13/201311.6011.7811.5211.76200,857
12/12/201367.4267.4266.1766.98123,686
12/12/201311.7011.7511.5311.55153,841
12/11/201368.3668.6766.3567.56206,382
12/11/201311.6611.7811.6611.71165,860
12/10/201369.1669.2667.8568.3795,294
12/10/201311.7011.8411.6011.67195,827
12/9/201370.9270.9568.8869.47147,036
12/9/201311.6811.7111.5811.65147,991
12/6/201369.1469.8568.0569.72174,967
12/6/201311.5511.6511.5011.63190,746
12/5/201368.4569.5667.6068.3778,142
12/5/201311.6211.6211.4311.54222,712
12/4/201369.1969.4767.6568.58107,068
12/4/201311.4811.6711.3711.61310,477
12/3/201368.9569.6468.3169.27189,725
12/3/201311.6211.7011.3511.42263,916
12/2/201370.8370.8369.1069.25152,775
12/2/201311.2211.7711.2211.76803,578
11/29/201370.8670.9470.0370.5863,486
11/29/201311.0811.2211.0811.15138,954
11/28/201311.0911.2511.0611.1658,825
11/27/201368.0071.3068.0070.83142,843
11/27/201311.1011.2011.0411.13247,415
11/26/201369.0569.9368.7569.22201,092
11/26/201311.2211.3011.0711.14180,367
11/25/201369.9771.4668.9169.13168,647
11/25/201311.1811.3111.1111.24374,930
11/22/201368.0870.8967.6369.98228,059
11/22/201311.2011.3011.1611.18108,362
11/21/201364.3269.8264.3267.87442,283
11/21/201311.0511.2211.0511.19107,278
11/20/201363.5964.7063.4063.84106,914
11/20/201311.1511.2111.0611.0994,777
11/19/201363.0764.5162.6163.80108,962
11/19/201311.1511.2811.1211.12203,477
11/18/201365.0166.0064.3264.4997,336
11/18/201311.2211.2711.1511.15129,365
11/15/201365.2666.1064.8265.6383,432
11/15/201311.1311.2511.1111.18186,750
11/14/201364.6965.9264.4265.35142,017
11/14/201311.1711.1911.0511.13328,304
11/13/201364.1364.9064.0064.6962,141
11/13/201311.0611.2610.9911.21247,535
11/12/201363.3664.4363.1564.37117,571
11/12/201310.9011.1110.9011.07240,421
11/11/201363.5864.0463.0563.37105,520
11/11/201310.9011.0110.9010.96101,691
11/8/201362.9463.8262.7263.5880,483
11/8/201310.9911.0110.9110.95712,150
11/7/201364.1264.9462.9763.04106,852
11/7/201311.0511.1010.9111.01221,392
11/6/201363.3164.1662.7364.01217,165
11/6/201311.1911.2011.0311.05327,199
11/5/201364.1864.1962.9462.95184,592
11/5/201311.3911.3910.9811.11340,970
11/4/201364.6164.6463.6064.44196,164
11/4/201311.5411.5711.3011.35399,043
11/1/201365.8065.8063.5664.71351,685
11/1/201311.0411.5811.0411.56706,038
10/31/201365.3066.4364.5965.92156,199
10/31/201311.0011.2010.9011.121,601,430
10/30/201366.6467.3265.1265.12155,653
10/30/201311.1511.2010.9511.00706,795
10/29/201365.9766.4665.5366.40168,127
10/29/201311.0011.2211.0011.19255,650
10/28/201366.7167.2265.7465.97148,474
10/28/201311.1011.1910.9711.02314,562
10/25/201367.3267.3266.3966.80111,559
10/25/201311.2011.2711.1011.14336,690
10/24/201366.8567.4766.6267.04103,378
10/24/201311.0511.1711.0411.15219,505
10/23/201366.8766.9566.2366.61117,796
10/23/201310.9511.1210.9011.09270,167
10/22/201366.6667.2266.2067.01256,260
10/22/201311.0911.0910.8810.96277,295
10/21/201366.3266.6265.8266.60130,947
10/21/201311.0111.1410.9211.11345,817
10/18/201365.7466.4164.6166.40188,119
10/18/201311.0511.0510.9411.01166,259
10/17/201363.3264.7563.3264.7574,037
10/17/201310.9811.0910.8211.07159,776
10/16/201363.1663.9963.0063.48150,344
10/16/201310.8510.9110.8310.88323,349
10/15/201364.5564.7962.6562.76279,142
10/15/201310.6610.9110.6110.85367,748
10/14/201364.3465.0164.3464.8485,576
10/11/201363.5565.6063.3264.9691,142
  • Showing 501-600 of 2,460 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 25
  • >>
Trading Center