Spectrum Brands Holdings Inc (NY: SPB )

49.50 +0.61 (+1.25%)
Official Closing Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 357.01 363.19 353.13 360.40 28,569 +4.37(+1.23%)
Oct 30, 2013 364.34 368.06 356.03 356.03 28,470 -7.00(-1.93%)
Oct 29, 2013 360.67 363.35 358.27 363.02 30,751 +2.35(+0.65%)
Oct 28, 2013 364.72 367.51 359.42 360.67 27,138 -4.54(-1.24%)
Oct 25, 2013 368.06 368.06 362.97 365.21 20,404 -1.31(-0.36%)
Oct 24, 2013 365.49 368.88 364.23 366.52 18,908 +2.35(+0.65%)
Oct 23, 2013 365.60 366.03 362.10 364.17 21,545 -2.19(-0.60%)
Oct 22, 2013 364.45 367.51 361.93 366.36 46,871 +2.24(+0.62%)
Oct 21, 2013 362.59 364.23 359.85 364.12 23,951 +1.09(+0.30%)
Oct 18, 2013 359.42 363.08 353.24 363.02 34,408 +9.02(+2.55%)
Oct 17, 2013 346.19 354.00 346.19 354.00 13,541 +6.94(+2.00%)
Oct 16, 2013 345.31 349.85 344.44 347.06 27,499 +3.94(+1.15%)
Oct 15, 2013 352.91 354.22 342.52 343.12 51,057 -11.37(-3.21%)
Oct 14, 2013 351.76 355.43 351.76 354.50 15,497 -0.66(-0.18%)
Oct 11, 2013 347.44 358.65 346.19 355.15 16,670 +5.69(+1.63%)
Oct 10, 2013 344.44 349.74 343.12 349.47 32,167 +4.92(+1.43%)
Oct 09, 2013 346.62 347.99 342.05 344.55 31,118 -1.86(-0.54%)
Oct 08, 2013 359.64 360.07 345.15 346.40 56,372 -12.25(-3.41%)
Oct 07, 2013 359.80 361.17 356.68 358.65 14,792 -4.76(-1.31%)
Oct 04, 2013 361.50 364.36 359.53 363.41 5,782 +1.48(+0.41%)
Oct 03, 2013 368.66 368.66 359.85 361.93 16,211 -6.40(-1.74%)
Oct 02, 2013 362.48 368.82 361.03 368.33 23,742 +3.01(+0.82%)
Oct 01, 2013 359.80 365.54 354.74 365.32 28,468 +4.98(+1.38%)
Sep 27, 2013 357.50 362.20 355.54 360.35 9,546 -0.16(-0.05%)
Sep 26, 2013 358.38 361.38 357.29 360.51 12,581 +2.13(+0.59%)
Sep 25, 2013 361.44 362.15 356.08 358.38 14,094 -3.66(-1.01%)
Sep 24, 2013 362.04 368.17 361.17 362.04 11,299 -0.71(-0.20%)
Sep 23, 2013 359.36 364.39 358.71 362.75 17,056 +1.91(+0.53%)
Sep 20, 2013 366.85 370.07 360.02 360.84 52,982 -4.21(-1.15%)
Sep 19, 2013 364.56 366.31 360.40 365.05 16,118 -0.66(-0.18%)
Sep 18, 2013 367.67 368.06 359.69 365.70 20,406 +1.09(+0.30%)
Sep 17, 2013 368.71 371.34 363.24 364.61 15,981 -5.19(-1.40%)
Sep 16, 2013 365.92 371.51 365.92 369.81 17,997 +6.94(+1.91%)
Sep 13, 2013 369.09 369.81 361.88 362.86 15,261 -4.48(-1.22%)
Sep 12, 2013 364.61 368.44 363.08 367.35 22,653 +3.72(+1.02%)
Sep 11, 2013 352.58 364.56 351.98 363.63 45,902 +17.00(+4.91%)
Sep 10, 2013 345.09 348.37 343.65 346.62 20,868 +2.41(+0.70%)
Sep 09, 2013 337.49 344.98 337.17 344.22 11,227 +5.69(+1.68%)
Sep 06, 2013 343.89 343.89 333.06 338.53 19,284 -3.28(-0.96%)
Sep 05, 2013 342.96 343.73 340.23 341.81 24,992 -0.06(-0.02%)
Sep 04, 2013 336.07 342.74 333.78 341.87 28,896 +5.52(+1.64%)
Sep 03, 2013 337.82 341.65 333.50 336.35 29,217 +5.36(+1.62%)
Aug 30, 2013 329.13 331.26 328.69 330.99 21,739 +1.26(+0.38%)
Aug 29, 2013 327.05 331.68 327.05 329.73 12,225 +1.37(+0.42%)
Aug 28, 2013 327.65 328.96 324.04 328.36 34,784 +0.00(+0.00%)
Aug 27, 2013 336.78 336.78 328.04 328.36 17,730 -10.77(-3.18%)
Aug 26, 2013 341.54 342.96 338.64 339.13 14,904 -3.06(-0.89%)
Aug 23, 2013 341.81 344.98 339.95 342.19 16,622 +0.98(+0.29%)
Aug 22, 2013 337.44 343.83 337.06 341.21 60,419 +3.77(+1.12%)
Aug 21, 2013 339.19 340.61 336.62 337.44 26,204 -3.33(-0.98%)
Aug 20, 2013 337.38 341.59 336.35 340.77 23,991 +3.28(+0.97%)
Aug 19, 2013 341.38 343.29 337.33 337.49 31,897 -4.21(-1.23%)
Aug 16, 2013 340.83 345.31 340.39 341.70 36,833 +1.26(+0.37%)
Aug 15, 2013 345.91 348.48 340.17 340.45 33,677 -9.02(-2.58%)
Aug 14, 2013 353.79 355.64 346.79 349.47 27,880 -4.05(-1.14%)
Aug 13, 2013 351.82 356.85 351.13 353.51 50,775 +2.35(+0.67%)
Aug 12, 2013 338.37 351.27 338.37 351.16 72,768 +10.33(+3.03%)
Aug 09, 2013 341.05 345.20 339.02 340.83 72,428 -0.22(-0.06%)
Aug 08, 2013 328.20 341.27 322.29 341.05 101,113 +15.14(+4.65%)
Aug 07, 2013 333.39 334.21 325.74 325.90 50,229 -9.19(-2.74%)
Aug 06, 2013 320.71 347.23 317.54 335.09 135,460 +12.96(+4.02%)
Aug 05, 2013 321.47 325.03 319.40 322.13 83,706 +1.20(+0.37%)
Aug 02, 2013 308.85 321.69 308.85 320.93 67,167 +10.94(+3.53%)
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.