Spectrum Brands Holdings Inc (NY: SPB )

58.49 -1.55 (-2.58%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 154.94 157.02 154.56 155.00 7,606 -0.66(-0.42%)
Oct 28, 2010 155.60 159.43 155.00 155.65 6,106 +1.04(+0.67%)
Oct 27, 2010 154.50 157.29 154.07 154.61 4,722 -0.38(-0.25%)
Oct 25, 2010 155.65 155.65 152.15 155.00 2,516 +0.60(+0.39%)
Oct 22, 2010 156.64 157.13 153.96 154.40 4,843 -1.59(-1.02%)
Oct 21, 2010 163.69 163.69 155.43 155.98 4,070 -6.78(-4.17%)
Oct 20, 2010 160.90 164.18 160.90 162.76 4,591 +2.68(+1.67%)
Oct 19, 2010 162.32 164.46 159.15 160.08 7,855 -3.94(-2.40%)
Oct 18, 2010 163.14 164.56 161.18 164.02 15,457 +1.48(+0.91%)
Oct 15, 2010 163.91 165.44 161.56 162.54 16,851 -0.27(-0.17%)
Oct 14, 2010 160.85 163.74 159.59 162.81 4,890 +1.26(+0.78%)
Oct 13, 2010 159.48 162.49 157.73 161.56 6,927 +2.08(+1.30%)
Oct 12, 2010 159.81 160.46 156.36 159.48 6,021 -0.98(-0.61%)
Oct 11, 2010 160.19 162.54 159.81 160.46 2,618 +0.66(+0.41%)
Oct 08, 2010 159.81 160.19 155.38 159.81 3,988 +1.86(+1.18%)
Oct 07, 2010 158.55 159.92 156.15 157.95 9,374 +0.33(+0.21%)
Oct 06, 2010 156.42 158.00 155.27 157.62 14,943 +1.48(+0.95%)
Oct 05, 2010 151.33 156.15 150.62 156.15 8,023 +5.85(+3.89%)
Oct 04, 2010 151.55 153.60 148.82 150.29 5,878 -1.86(-1.22%)
Oct 01, 2010 152.15 152.26 147.01 152.15 3,767 +3.50(+2.35%)
Sep 30, 2010 149.58 152.04 147.62 148.66 110 -0.22(-0.15%)
Sep 29, 2010 146.52 149.97 145.76 148.87 7,839 +1.53(+1.04%)
Sep 28, 2010 146.69 147.94 143.51 147.34 31 +0.33(+0.22%)
Sep 27, 2010 148.71 151.28 145.10 147.01 3,839 -1.26(-0.85%)
Sep 24, 2010 143.46 148.71 143.30 148.27 6,807 +5.85(+4.11%)
Sep 23, 2010 146.19 148.05 142.31 142.42 128 -4.48(-3.05%)
Sep 22, 2010 146.19 148.03 146.19 146.91 2,969 +0.11(+0.07%)
Sep 21, 2010 143.13 148.98 141.93 146.80 2,733 +3.50(+2.44%)
Sep 20, 2010 142.20 143.30 141.06 143.30 7,935 +1.15(+0.81%)
Sep 17, 2010 142.15 144.50 138.38 142.15 22,760 -3.34(-2.29%)
Sep 15, 2010 145.16 145.70 142.42 145.48 8,465 +0.60(+0.42%)
Sep 14, 2010 144.94 145.87 144.06 144.88 9,494 +0.00(+0.00%)
Sep 13, 2010 143.30 147.67 143.30 144.88 10,095 +2.35(+1.65%)
Sep 10, 2010 143.02 144.88 137.50 142.53 3,732 -0.11(-0.08%)
Sep 09, 2010 145.37 147.23 142.37 142.64 3,546 -1.80(-1.25%)
Sep 08, 2010 143.84 147.01 142.81 144.44 3,616 +0.98(+0.69%)
Sep 07, 2010 146.96 147.40 143.08 143.46 104 -3.50(-2.38%)
Sep 03, 2010 145.32 148.22 144.55 146.96 9,624 +2.79(+1.93%)
Sep 02, 2010 141.49 145.32 140.56 144.17 52 +2.08(+1.46%)
Sep 01, 2010 140.67 147.56 139.03 142.09 20,986 +4.37(+3.18%)
Aug 31, 2010 137.50 139.58 124.98 137.72 54 +10.83(+8.53%)
Aug 30, 2010 137.56 137.56 126.68 126.89 9,561 -11.10(-8.04%)
Aug 27, 2010 137.99 138.59 132.75 137.99 9,459 +1.31(+0.96%)
Aug 26, 2010 142.20 142.20 135.15 136.68 6,556 -5.47(-3.85%)
Aug 25, 2010 144.01 145.48 140.57 142.15 72 -3.94(-2.70%)
Aug 24, 2010 146.52 147.83 145.70 146.09 295 -1.37(-0.93%)
Aug 23, 2010 148.11 148.66 146.91 147.45 32,689 -0.11(-0.07%)
Aug 20, 2010 146.96 151.33 146.36 147.56 17,709 +0.00(+0.00%)
Aug 19, 2010 147.40 148.87 146.47 147.56 253 -0.44(-0.30%)
Aug 18, 2010 150.51 150.51 144.12 148.00 1,136 -2.30(-1.53%)
Aug 17, 2010 155.05 157.89 148.76 150.29 175 -2.57(-1.68%)
Aug 16, 2010 149.20 158.00 147.29 152.86 11,009 +3.88(+2.60%)
Aug 13, 2010 148.98 156.53 148.93 148.98 10,627 -5.08(-3.30%)
Aug 12, 2010 152.15 154.07 148.05 154.07 10,401 +1.09(+0.71%)
Aug 11, 2010 155.00 155.27 152.32 152.97 8,385 -3.50(-2.24%)
Aug 10, 2010 157.24 158.55 156.31 156.47 9,801 -1.69(-1.07%)
Aug 09, 2010 158.55 158.55 156.80 158.17 11,941 +0.55(+0.35%)
Aug 06, 2010 157.62 158.33 155.87 157.62 8,286 +0.11(+0.07%)
Aug 05, 2010 157.29 158.99 156.32 157.51 11,922 -0.55(-0.35%)
Aug 04, 2010 157.18 159.43 155.71 158.06 11,818 +1.04(+0.66%)
Aug 03, 2010 160.85 162.76 156.60 157.02 10,480 -4.32(-2.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.