$96.88 +0.14 (%) Spectrum Brands Holdings Inc - NYSE

Dec. 22, 2014 | 01:22 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPB historical data

Date Open High Low Close Volume
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
2/28/201354.2254.6854.0754.09120,351
2/28/201311.1911.4811.1711.47445,410
2/27/201353.8554.5553.8154.13129,323
2/27/201311.0011.2310.9911.20346,972
2/26/201353.9654.0753.5253.90152,134
2/26/201310.8911.0310.8811.00234,474
2/25/201354.4454.4453.5853.62214,782
2/25/201310.8410.9410.8410.88206,351
2/22/201353.6854.1553.6854.08159,916
2/22/201310.7710.9410.7710.87357,558
2/21/201353.9254.0053.2553.59171,412
2/21/201310.8510.8610.7210.79251,265
2/20/201354.8954.9154.0054.02104,116
2/20/201310.8610.9710.8110.91158,769
2/19/201354.1455.0153.9454.89251,931
2/19/201310.9010.9310.8410.89336,369
2/15/201354.1554.9353.8654.19305,480
2/15/201310.9010.9410.6710.89525,310
2/14/201354.1554.3853.8454.24268,309
2/14/201310.8911.0910.8911.07372,923
2/13/201353.9054.6353.6054.17273,698
2/13/201310.9311.0010.8010.98142,838
2/12/201354.1054.3753.5953.97454,511
2/12/201310.9211.0010.8510.87235,856
2/11/201354.9455.3853.7454.46368,156
2/11/201310.9811.0310.9710.98136,199
2/8/201354.7055.1454.7054.96349,686
2/8/201310.9711.0410.8810.9893,426
2/7/201355.1455.3653.0854.70405,388
2/7/201310.9011.0310.8111.03161,565
2/6/201354.5656.0854.5455.59372,033
2/6/201310.8010.9010.8010.88105,705
2/5/201353.0055.0353.0054.87402,452
2/5/201310.8010.9010.7910.85289,131
2/4/201353.6153.7552.7552.85355,803
2/4/201310.9610.9710.7410.84284,500
2/1/201350.9552.7150.8852.18341,435
2/1/201310.8311.1010.8310.99376,640
1/31/201350.7850.7849.7550.64131,950
1/31/201310.9310.9310.7210.86350,508
1/30/201351.1851.2250.7850.92182,028
1/30/201310.8010.9410.8010.9098,935
1/29/201350.3251.2150.2751.10231,955
1/29/201310.8210.9110.8010.81642,104
1/28/201350.0950.4749.9450.44144,326
1/28/201310.9610.9610.6810.93210,709
1/25/201349.8150.0349.4150.02155,620
1/25/201310.9211.0010.8810.97360,125
1/24/201349.4649.8649.2049.55251,434
1/24/201310.8910.9510.7910.94420,268
1/23/201349.2649.3948.9749.27329,734
1/23/201310.6710.8810.6710.88300,728
1/22/201349.3149.3248.9349.30110,879
1/22/201310.7510.8010.6310.66149,164
1/21/201310.7210.8610.7210.75129,293
1/18/201348.7749.4648.5449.32146,316
1/18/201310.8510.9410.8010.86132,211
1/17/201348.4748.9948.2648.7695,062
1/17/201310.7310.9010.6510.83190,314
1/16/201348.3748.4147.8648.31138,946
1/16/201310.6110.8210.5310.75339,191
1/15/201347.9048.5647.9048.4882,454
1/15/201310.2610.6610.2610.65264,773
1/14/201347.9448.1547.9348.14427,434
1/14/201310.6810.8310.2010.25478,829
1/11/201347.9248.2347.6948.11269,212
1/11/201310.9010.9310.6610.68709,885
1/10/201348.1248.1247.5848.06153,791
1/10/201310.7810.9410.7810.90559,772
1/9/201347.7848.1747.7647.87136,739
1/9/201310.9411.0010.8310.83286,506
1/8/201348.4048.4447.7047.81238,901
1/8/201310.7511.0310.7510.85361,773
1/7/201347.2648.4347.2548.35326,418
1/7/201310.5510.7410.4610.70176,235
1/4/201346.7047.1546.4447.06161,879
1/4/201310.3410.5910.2810.56245,794
1/3/201346.4246.8146.2346.59164,115
1/3/201310.4310.4310.2710.2882,593
1/2/201345.0847.0645.0846.58411,078
1/2/201310.3410.4410.2410.41137,462
12/31/201244.1944.9944.1244.93259,319
12/31/201210.1610.2810.0710.24131,946
12/28/201244.2044.5044.1144.30202,466
12/28/201210.2010.2210.0510.1865,221
12/27/201243.9744.4643.7744.32442,806
12/27/201210.1010.2510.1010.2571,187
12/26/201244.1544.3443.8644.07172,022
Trading Center