$133.53 +0.46 (%) Spectrum Brands Holdings Inc - New York Stock Exchange, Inc.

Sep. 26, 2016 | 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
12/9/20159.679.809.609.760
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
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
  • Showing 401-500 of 2,512 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 26
  • >>
Trading Center