$88.18 -2.35 (%) Spectrum Brands Holdings Inc - NYSE

Oct. 1, 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
5/10/201357.0957.9657.0957.90110,003
5/10/201312.6712.6712.5112.61725,085
5/9/201357.0857.6756.9157.15119,364
5/9/201312.5612.7012.5612.68343,022
5/8/201357.1857.4957.0057.1196,960
5/8/201312.7112.7512.5912.72424,118
5/7/201356.6257.5856.5257.3396,504
5/7/201312.7512.7612.4612.67664,429
5/6/201356.3156.7655.7156.42159,957
5/6/201312.7012.7912.6012.71719,386
5/3/201355.9456.5055.8956.10207,088
5/3/201312.5012.6912.4012.69643,060
5/2/201353.4855.8353.2955.53324,631
5/2/201312.7012.7012.1812.481,232,696
5/1/201351.0254.7151.0253.36881,360
5/1/201312.9812.9812.5312.59501,868
4/30/201355.8356.4155.7656.00261,229
4/30/201312.7613.0012.7613.001,659,134
4/29/201356.2056.5655.9056.17186,518
4/29/201312.9813.0012.8412.89206,439
4/26/201357.0557.0556.0256.14394,579
4/26/201312.9012.9912.7612.99532,532
4/25/201356.7757.1056.2656.42225,988
4/25/201313.0013.1512.8812.90591,061
4/24/201358.7459.0356.6156.80464,661
4/24/201313.0013.0812.9913.07302,805
4/23/201357.7659.2057.5859.04149,740
4/23/201312.9913.0712.9713.00618,354
4/22/201356.8457.5956.2457.14209,489
4/22/201312.8813.0312.8512.99553,893
4/19/201356.7756.9756.6056.91276,579
4/19/201312.5812.8812.5312.86425,812
4/18/201356.7957.5956.4956.76314,988
4/18/201312.3112.9312.3112.65614,728
4/17/201357.1657.4455.8756.47220,782
4/17/201312.3612.3812.2612.34349,137
4/16/201356.9057.5456.7557.45217,465
4/16/201312.1812.4712.1212.47419,299
4/15/201357.9357.9356.5256.66224,047
4/15/201312.4412.4812.1212.17445,152
4/12/201357.9358.2657.7557.97107,240
4/12/201312.4712.6312.4512.48529,585
4/11/201357.6158.5157.6158.19152,790
4/11/201312.4712.5412.4312.54487,062
4/10/201356.5357.4956.5357.44326,001
4/10/201312.1212.5112.1212.46845,885
4/9/201357.0857.0856.3456.38123,847
4/9/201312.0512.2412.0212.12508,081
4/8/201356.6157.0056.5056.87153,065
4/8/201312.0212.0911.9312.03296,931
4/5/201356.7657.0956.5056.62313,500
4/5/201311.8312.1211.7812.06439,310
4/4/201357.0258.2856.5557.49388,287
4/4/201311.9612.0511.9011.96529,764
4/3/201356.9356.9356.3756.73254,930
4/3/201311.8612.0311.8411.99442,739
4/2/201356.4257.1256.3356.79380,638
4/2/201311.8511.9511.8411.89393,774
4/1/201356.6557.2355.6456.12228,847
4/1/201311.8511.9211.8311.90288,081
3/28/201356.3056.9756.0656.59219,623
3/28/201311.6811.9311.6511.901,077,651
3/27/201355.7056.2055.3156.05179,550
3/27/201311.6611.7011.4411.55376,593
3/26/201355.8856.4055.6555.93144,192
3/26/201311.7211.8311.6711.80257,126
3/25/201355.4855.9554.9655.66253,779
3/25/201311.6211.8011.6211.73290,504
3/22/201354.6655.4154.6655.28765,228
3/22/201311.7811.8411.6311.65288,727
3/21/201354.2554.9054.2554.5075,030
3/21/201311.8011.9511.7511.87385,878
3/20/201353.9154.7353.8254.5855,120
3/20/201311.7811.8611.7711.86379,532
3/19/201353.0053.7552.8653.62173,361
3/19/201311.7411.8911.7411.82525,007
3/18/201352.9353.3352.8052.88139,045
3/18/201311.7111.9111.6611.77567,583
3/15/201352.7253.5952.2153.37760,892
3/15/201311.5011.9011.4011.903,825,586
3/14/201353.4653.6253.2253.31177,513
3/14/201311.3311.5111.3011.51528,824
3/13/201354.3654.5453.4853.53193,416
3/13/201311.2511.3811.2511.33422,881
3/12/201354.7454.8353.9754.33132,303
3/12/201311.1711.3011.1511.25519,845
3/11/201354.6454.8254.4654.75139,988
3/11/201311.1311.2011.1111.15483,385
3/8/201355.0355.0354.2554.62134,787
3/8/201311.1011.1611.0411.151,627,441
3/7/201354.9854.9854.4954.59113,825
3/7/201311.4611.4911.3911.39278,864
3/6/201355.0055.0054.3654.6687,100
3/6/201311.5011.5911.4211.54278,206
3/5/201354.6555.5754.5254.74128,721
3/5/201311.4211.5511.3511.51365,625
3/4/201353.8554.4653.8354.46161,416
3/4/201311.4511.4911.3311.43208,672
3/1/201353.9454.2653.4854.07167,018
3/1/201311.4311.5011.2811.49259,700
  • Showing 701-800 of 2,402 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 25
  • >>
Trading Center