$117.00 -0.34 (%) Spectrum Brands Holdings Inc - New York Stock Exchange, Inc.

May. 27, 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
10/23/201489.4089.7388.1488.46192,159
10/23/201412.5712.7612.5012.67172,532
10/22/201489.0189.7788.4488.52150,449
10/22/201412.6812.7312.4912.57246,042
10/21/201487.7389.7487.2689.01261,565
10/21/201412.6512.8212.6112.65174,180
10/20/201485.2987.4584.9987.33254,834
10/20/201412.5812.6712.3112.53138,405
10/17/201484.8185.7584.7085.5193,197
10/17/201412.4412.6912.4112.59265,880
10/16/201483.1384.9882.9384.21121,917
10/16/201411.7112.4311.7112.35370,616
10/15/201483.2584.0281.0383.68425,454
10/15/201412.3012.3011.8512.02535,040
10/14/201483.1884.4682.6684.27330,208
10/14/201412.2912.6512.2912.40472,788
10/13/201486.0486.2683.5984.05412,501
10/10/201487.1587.7485.4885.58204,308
10/10/201412.5012.5512.2912.39421,906
10/9/201489.2489.7587.3387.47106,471
10/9/201412.7612.8412.4112.60490,223
10/8/201489.0389.5788.5088.89195,819
10/8/201412.8512.8712.6612.74558,735
10/7/201489.1390.4288.8788.91181,253
10/7/201412.5813.0012.4012.892,902,105
10/6/201490.2590.3088.5589.50128,533
10/6/201413.7513.7512.7212.951,390,235
10/3/201489.1089.9488.6689.57298,987
10/3/201413.9414.2113.9114.13394,694
10/2/201487.9989.2587.1088.91203,478
10/2/201414.1514.1513.6913.94357,942
10/1/201490.6390.8487.9388.18408,874
10/1/201414.0614.2614.0214.21188,334
9/30/201490.4890.6389.8590.53240,581
9/30/201414.2314.3514.0314.11301,772
9/29/201489.9190.5989.3390.36172,959
9/29/201414.0614.2013.8714.18219,363
9/26/201489.6290.9489.4890.22314,811
9/26/201413.7414.1413.7414.08248,941
9/25/201489.2389.9488.4089.71385,714
9/25/201414.4014.4013.8013.97327,627
9/24/201488.5489.5587.5189.42294,757
9/24/201414.0514.4414.0214.43333,737
9/23/201488.0489.2388.0088.56347,602
9/23/201414.0014.0613.7514.05349,730
9/22/201486.1586.6585.3686.13226,560
9/22/201414.0614.1414.0114.01266,306
9/19/201486.3586.9585.9186.22132,299
9/19/201414.2514.2814.0714.09673,771
9/18/201486.3387.0785.1886.46165,339
9/18/201414.0314.3314.0314.27184,411
9/17/201486.5286.8285.7286.2683,406
9/17/201414.3314.3614.0214.05163,455
9/16/201485.9786.8485.6986.6367,813
9/16/201414.4614.4614.3014.32320,619
9/15/201486.2386.5285.6585.98150,075
9/15/201414.4214.5114.3714.43569,743
9/12/201486.0686.1084.7585.9398,854
9/12/201414.2814.4314.1314.42413,552
9/11/201486.2886.9985.7986.0782,764
9/11/201414.2914.4014.2814.29369,835
9/10/201486.6287.0585.6086.3175,272
9/10/201414.2814.3714.2514.37315,444
9/9/201486.0286.5385.7386.3886,274
9/9/201414.5114.5114.3214.34327,378
9/8/201486.2887.1085.3386.0095,397
9/8/201414.6014.7114.4814.50273,243
9/5/201486.5186.6285.7886.1872,763
9/5/201414.8414.8414.5914.63242,300
9/4/201486.4987.4486.1586.43155,967
9/4/201414.8414.8714.7014.86187,343
9/3/201487.0487.0485.7786.00119,368
9/3/201414.8014.9114.7914.91312,683
9/2/201486.4887.9186.3786.85167,670
9/2/201414.8514.9114.6814.79494,556
8/29/201486.9186.9885.9486.60105,693
8/29/201414.9014.9514.8314.84127,350
8/28/201485.5187.0084.9887.00193,668
8/28/201414.7914.9214.7414.89220,699
8/27/201486.4786.6885.9886.00118,423
8/27/201414.9014.9114.7814.87232,083
8/26/201486.8287.0086.4186.63107,002
8/26/201414.9615.0614.8714.92463,041
8/25/201486.4387.2586.0087.00108,400
8/25/201414.6714.9714.6714.92201,107
8/22/201485.9186.8485.8586.0099,992
8/22/201414.6714.7514.6214.74224,819
8/21/201486.3186.5785.6186.1287,580
8/21/201414.6214.6814.5914.61182,981
8/20/201486.3686.6785.8586.24108,927
8/20/201414.5214.6914.4914.68349,729
8/19/201486.9386.9386.1086.7096,295
8/19/201414.3514.5114.3214.51437,197
8/18/201487.0088.4086.6186.98265,805
8/18/201414.2514.3214.1814.31230,887
8/15/201485.9986.8485.8686.77129,426
8/15/201414.1714.2614.1514.26203,754
8/14/201485.7186.6485.5086.47141,029
8/14/201414.2714.3514.1914.19191,031
8/13/201486.7286.8985.7585.81198,143
Trading Center