$120.83 +1.84 (%) Spectrum Brands Holdings Inc - New York Stock Exchange, Inc.

Dec. 7, 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
2/23/20169.079.098.878.88426,528
2/22/201695.2797.0795.2796.53320,083
2/22/20169.159.309.039.11739,150
2/19/201693.0994.7392.6194.65277,542
2/19/20169.399.398.839.061,771,505
2/18/201693.5793.6491.8693.26323,335
2/18/20169.979.989.649.67562,803
2/17/201692.4593.6192.2093.38467,276
2/17/20169.659.889.609.81321,139
2/16/201692.0792.4190.6992.09632,218
2/16/20169.579.609.349.59271,986
2/12/201690.8591.5989.5490.61534,764
2/12/20169.489.529.329.42205,744
2/11/201691.5493.3589.7090.07408,016
2/11/20169.329.339.169.30325,948
2/10/201696.1397.5293.4793.51324,691
2/10/20169.579.639.359.38293,080
2/9/201695.6796.4793.8495.81461,279
2/9/20169.909.929.339.47560,261
2/8/201698.6799.1093.3596.50578,498
2/8/201610.0610.099.879.90328,766
2/5/2016101.00101.5499.0499.93366,574
2/5/201610.2310.3010.1310.15266,726
2/4/201699.36101.2499.00101.10347,914
2/4/201610.1510.2310.1210.23331,452
2/3/2016100.98101.3296.8499.43500,589
2/3/201610.0810.239.9210.18247,426
2/2/201699.4299.9595.3898.72749,118
2/2/201610.0710.129.839.97429,301
2/1/201694.5696.2393.4695.53296,285
2/1/201610.3710.3810.1310.19289,539
1/29/201694.6895.0692.0395.04277,339
1/29/201610.4010.5810.3610.43471,250
1/28/201691.9492.7290.9191.90170,178
1/28/201610.2210.4010.1910.40300,684
1/27/201691.5091.9690.1491.11237,611
1/27/201610.0010.229.9410.16394,281
1/26/201690.0392.3589.9691.66199,921
1/26/20169.9010.099.8610.06307,831
1/25/201691.4591.7389.5689.60201,597
1/25/201610.2810.289.789.83320,985
1/22/201691.9692.3390.7291.84308,803
1/22/201610.1710.3010.0710.24345,384
1/21/201689.7491.9887.6590.99619,988
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
  • Showing 401-500 of 2,512 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 26
  • >>
Trading Center