$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
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
9/10/201511.1111.1410.9211.02167,085
9/9/201598.0298.0295.5995.74180,628
9/9/201511.1611.2511.0411.08243,612
9/8/201597.4598.2396.7097.30130,700
9/8/201510.9111.2010.8311.13160,209
9/4/201597.3697.4695.9496.55139,047
9/4/201510.9111.0210.8410.85126,720
9/3/201597.3698.3096.9497.73152,647
9/3/201511.0011.2411.0011.03168,739
9/2/201595.7597.3395.7597.22245,191
9/2/201510.9511.1610.9010.99279,835
9/1/201597.0597.1394.9095.99213,074
9/1/201511.3111.4411.0411.05232,979
8/31/201598.5598.9997.2598.28209,455
8/31/201511.4411.5411.3011.48222,622
8/28/201597.6898.6797.2498.66171,848
8/28/201511.3911.5511.3911.41401,723
8/27/201596.9698.2196.1697.68160,401
8/27/201511.1511.5211.1511.44408,666
8/26/201594.5896.6392.5296.35364,717
8/26/201510.7811.1010.7411.09343,960
8/25/201597.2097.4593.0193.54366,985
8/25/201510.4310.8810.4310.75259,940
8/24/201595.6797.1794.1796.07460,634
8/24/201510.5610.7810.1510.27495,541
8/21/201597.2298.6096.7997.80388,267
8/21/201511.0211.1710.7910.82343,513
8/20/201598.6499.1597.2097.50358,485
8/20/201511.3411.4011.0411.06267,798
8/19/2015100.27100.4299.1299.65208,956
8/19/201511.3611.3611.0811.28123,260
8/18/2015101.15101.68100.48100.5486,776
8/18/201511.4311.4511.1511.36107,710
8/17/2015100.59101.6699.59101.17111,656
8/17/201511.5711.6011.2511.48223,289
8/14/201599.96101.3499.96100.76144,988
8/14/201511.4411.5911.2711.50233,557
8/13/2015100.16100.6499.65100.50137,785
8/13/201511.1111.4611.1011.45393,067
8/12/2015100.86101.0798.86100.47228,034
8/12/201511.2811.2810.8311.05275,092
8/11/2015100.35101.77100.01101.28450,808
8/11/201510.9811.1610.8011.01310,806
8/10/2015101.45101.73100.06100.71279,716
8/10/201510.9311.0210.8410.99189,874
8/7/2015102.49103.07100.20100.72619,598
8/7/201511.2011.2210.8410.95186,708
8/6/2015102.85103.43102.45102.77427,245
8/6/201511.3311.3311.0711.15134,809
8/5/2015106.11106.55101.82103.27535,534
8/5/201511.4811.6011.2311.30231,171
8/4/2015105.99106.54104.85105.90210,942
8/4/201511.3911.4111.2411.38328,445
8/3/2015105.67106.32104.83105.76188,904
  • Showing 401-500 of 2,512 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 26
  • >>
Trading Center