$117.40 +3.01 (%) Spectrum Brands Holdings Inc - New York Stock Exchange, Inc.

Dec. 2, 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
5/4/201513.6913.7513.3113.40407,130
5/1/201591.4893.0591.3293.01241,260
5/1/201513.7213.9713.7013.70226,999
4/30/201592.5092.5090.7191.43434,512
4/30/201514.0014.0013.6513.87233,793
4/29/201590.0193.9290.0092.46495,689
4/29/201514.3014.3114.0214.02331,133
4/28/201587.3988.2287.3688.08145,871
4/28/201514.3514.4314.2014.40116,041
4/27/201587.8388.1987.2987.59144,703
4/27/201514.5914.5914.3214.47128,546
4/24/201587.7787.9587.2487.70307,041
4/24/201514.3014.6014.3014.52129,297
4/23/201587.3087.9187.2787.55154,974
4/23/201514.3514.4914.2714.33127,978
4/22/201587.4587.7587.1887.50128,527
4/22/201514.7014.7014.2614.35196,061
4/21/201588.1088.1486.7287.29217,893
4/21/201514.4714.7414.4714.72158,895
4/20/201587.5287.7486.9387.40158,970
4/20/201514.6514.7014.4014.48140,953
4/17/201587.6187.9686.6886.90172,839
4/17/201514.6714.7514.5214.59208,612
4/16/201587.7888.2587.4988.23154,195
4/16/201514.7514.7814.5814.68120,194
4/15/201587.8288.6487.3687.77135,839
4/15/201514.6214.9414.6214.78295,097
4/14/201587.4388.0286.9087.54199,764
4/14/201514.3414.7414.3314.66373,713
4/13/201587.7888.4387.3587.70166,026
4/13/201514.2314.4114.2314.34217,425
4/10/201587.6888.3387.2487.50141,680
4/10/201514.1614.3014.1514.24186,251
4/9/201588.2188.6587.2087.61129,030
4/9/201514.2714.2814.1514.17236,984
4/8/201588.7689.2987.5188.09287,427
4/8/201514.2014.3214.2014.23121,566
4/7/201587.5289.1887.0788.59405,886
4/7/201514.3314.3514.2414.25155,140
4/6/201587.9087.9086.0287.621,807,284
4/6/201514.1914.3814.1014.30225,364
4/2/201587.4388.7686.8588.24786,272
4/2/201514.2914.3414.2014.20234,668
4/1/201589.6789.9487.6989.12479,962
4/1/201514.2014.2614.1114.22260,145
3/31/201590.5191.0789.2589.56356,269
3/31/201514.1914.2314.0714.19243,736
3/30/201590.7491.5190.3790.96290,697
3/30/201514.2314.4314.2214.25185,876
3/27/201590.6791.3089.9089.97232,405
3/27/201514.3514.3514.1114.25176,483
3/26/201590.5091.6490.0690.70220,458
3/26/201514.4414.5214.1814.44234,291
3/25/201593.7894.2290.8291.42218,527
3/25/201514.3414.4814.3014.42250,579
3/24/201593.4694.2993.0493.83270,062
3/24/201514.3114.3614.2314.31155,968
3/23/201593.6293.9693.0893.30108,377
3/23/201514.2214.3614.0914.35236,360
3/20/201594.0094.0092.5293.33163,332
3/20/201514.2614.4514.2314.23351,736
3/19/201592.4893.3492.3593.31242,264
3/19/201514.3614.4714.2514.35171,001
3/18/201591.4492.7590.6292.48172,731
3/18/201514.3114.4614.2014.39240,855
3/17/201591.4991.8790.6591.27265,289
3/17/201514.1614.4014.0814.28237,277
3/16/201591.6093.2990.4892.14337,411
3/16/201513.9314.1913.9314.17468,610
3/13/201592.9993.6591.5991.82238,350
3/13/201513.9614.0213.8414.01175,646
3/12/201592.3193.6092.1193.34157,052
3/12/201513.7714.0413.7713.93226,549
3/11/201592.2892.4191.3892.30295,721
3/11/201513.5313.8413.5313.81200,620
3/10/201592.8293.0091.9992.00197,834
3/10/201513.5713.7113.5213.58230,395
3/9/201593.5993.9992.7493.41159,012
3/9/201513.4613.6613.4613.64202,165
3/6/201594.1995.7292.7393.20267,286
3/6/201513.5813.6213.4513.54280,190
3/5/201595.4495.4994.0294.51250,090
3/5/201513.5013.6513.5013.53192,584
3/4/201594.7995.0893.5494.94245,776
3/4/201513.4913.5113.3413.50651,623
3/3/201595.0095.0894.1594.85191,229
3/3/201513.6013.6013.3513.44237,630
3/2/201593.9895.2293.6095.04179,726
3/2/201513.3013.5713.1913.55295,431
2/27/201594.0694.1192.6193.68251,400
2/27/201513.1713.3213.1313.30261,571
2/26/201594.4594.4593.2893.90163,918
2/26/201513.1413.2112.9713.17733,209
2/25/201594.2894.6693.8394.64156,097
2/25/201513.4013.4413.0713.15574,729
2/24/201595.0095.0093.6994.00318,208
2/24/201513.3413.6113.3013.46769,653
2/23/201593.9194.9693.3794.89263,135
2/23/201513.3813.7213.3813.64656,826
2/20/201593.9893.9892.6193.86226,454
Trading Center