Spectrum Brands Holdings, Inc. Historical Stock Prices

SPB 
$96.95
*  
0.72
0.75%
Get SPB Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading SPB now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
View:    SPB Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-FEB-2015 TO 25-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  96.46  97.07  96.365  96.95 473,268
05/22/2015 96.5 97.07 96.365 96.95 473,268
05/21/2015 95.61 96.65 95.29 96.23 392,428
05/20/2015 96.37 96.75 95.39 95.93 474,083
05/19/2015 95.4 96.45 94.99 96.29 503,129
05/18/2015 93.6 95.8 93.6 95.53 622,874
05/15/2015 93.19 94.22 92.87 93.49 618,714
05/14/2015 95.2 95.3 94 94.12 1,843,092
05/13/2015 91.57 93.87 91.34 93.63 685,142
05/12/2015 90.12 91.6 88.91 91.5 550,338
05/11/2015 91.13 91.45 90.46 90.95 204,508
05/08/2015 91.51 91.965 90.71 91.35 182,779
05/07/2015 91.57 92.18 91.15 91.51 216,487
05/06/2015 92.25 92.33 91.27 92.02 592,014
05/05/2015 92.26 92.52 91.78 92.17 373,030
05/04/2015 92.8 93.11 92.28 92.56 364,441
05/01/2015 91.48 93.05 91.32 93.01 241,260
04/30/2015 92.5 92.5 90.71 91.43 434,512
04/29/2015 90.01 93.92 90 92.46 495,689
04/28/2015 87.39 88.22 87.36 88.08 145,871
04/27/2015 87.83 88.19 87.29 87.59 144,703
04/24/2015 87.77 87.95 87.24 87.7 307,041
04/23/2015 87.3 87.91 87.27 87.55 154,974
04/22/2015 87.45 87.75 87.1801 87.5 128,527
04/21/2015 88.1 88.14 86.72 87.29 217,893
04/20/2015 87.52 87.74 86.93 87.4 158,970
04/17/2015 87.61 87.96 86.68 86.9 172,839
04/16/2015 87.78 88.25 87.49 88.23 154,195
04/15/2015 87.82 88.64 87.36 87.77 135,839
04/14/2015 87.43 88.02 86.9 87.54 199,764
04/13/2015 87.78 88.43 87.35 87.7 166,026
04/10/2015 87.68 88.33 87.24 87.5 141,680
04/09/2015 88.21 88.65 87.2 87.61 129,030
04/08/2015 88.76 89.29 87.51 88.09 287,427
04/07/2015 87.52 89.18 87.07 88.59 405,886
04/06/2015 87.9 87.9 86.02 87.62 1,807,284
04/02/2015 87.43 88.76 86.85 88.24 786,272
04/01/2015 89.67 89.94 87.6867 89.12 479,962
03/31/2015 90.51 91.07 89.2501 89.56 356,269
03/30/2015 90.74 91.51 90.37 90.96 290,697
03/27/2015 90.67 91.3 89.9 89.97 232,405
03/26/2015 90.5 91.64 90.06 90.7 220,458
03/25/2015 93.78 94.2159 90.82 91.42 218,527
03/24/2015 93.46 94.29 93.04 93.83 269,159
03/23/2015 93.62 93.96 93.08 93.3 108,377
03/20/2015 94 94 92.52 93.33 163,332
03/19/2015 92.48 93.34 92.35 93.31 241,371
03/18/2015 91.44 92.75 90.62 92.48 172,731
03/17/2015 91.49 91.87 90.65 91.27 265,289
03/16/2015 91.6 93.29 90.48 92.14 337,411
03/13/2015 92.99 93.65 91.59 91.82 238,350
03/12/2015 92.31 93.6 92.11 93.34 157,052
03/11/2015 92.28 92.41 91.38 92.3 295,721
03/10/2015 92.82 93 91.99 92 197,834
03/09/2015 93.59 93.99 92.74 93.41 159,012
03/06/2015 94.19 95.72 92.73 93.2 267,286
03/05/2015 95.44 95.49 94.02 94.51 250,090
03/04/2015 94.79 95.08 93.54 94.94 245,776
03/03/2015 95 95.08 94.15 94.85 191,229
03/02/2015 93.98 95.22 93.6 95.04 179,726
02/27/2015 94.06 94.11 92.61 93.68 251,400
02/26/2015 94.45 94.45 93.28 93.9 163,918
02/25/2015 94.28 94.66 93.83 94.64 156,097
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?