Historical Stock Prices

SPB 
$104.37
*  
1.03
1%
Get SPB Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading SPB now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
 
 
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 03-APR-2015 TO 03-JUL-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.
07/02/2015 104.58 104.98 103 104.37 928,580
07/01/2015 102.59 103.81 101.89 103.34 612,444
06/30/2015 102.5 102.91 101.95 101.99 327,439
06/29/2015 103.51 103.9799 101.81 101.92 458,894
06/26/2015 103.7 104.56 103.214 103.97 492,501
06/25/2015 103.44 105.07 102.47 103.77 316,905
06/24/2015 102 102.74 102 102.38 237,919
06/23/2015 101.95 102.86 101.58 102.56 303,710
06/22/2015 102.6 103.42 101.29 101.62 370,759
06/19/2015 101.47 101.9 101.04 101.42 210,856
06/18/2015 100.73 101.65 100.53 101.15 144,641
06/17/2015 99.91 100.71 99.37 100.56 292,644
06/16/2015 97.89 99.51 97.89 99.35 326,433
06/15/2015 96.31 97.79 95.92 97.68 388,940
06/12/2015 97 97 96.15 96.28 97,054
06/11/2015 97.52 97.68 96.73 97.06 244,654
06/10/2015 97.43 97.79 96.84 97.26 137,657
06/09/2015 96.4 97.31 95.15 97.2 285,499
06/08/2015 96.54 96.58 95.73 96.12 276,166
06/05/2015 96.29 96.88 95.91 96.78 166,661
06/04/2015 96 96.58 95.56 95.8 112,552
06/03/2015 96.54 96.86 95.92 96.41 149,154
06/02/2015 96.68 96.715 95.78 96.18 132,654
06/01/2015 97.63 97.75 96.23 96.58 161,646
05/29/2015 98.03 98.08 96.2 96.65 458,900
05/28/2015 97.37 98.15 97.05 98.08 272,110
05/27/2015 97.58 97.84 96.86 97.32 369,125
05/26/2015 96.88 97.2 96.46 97.18 485,187
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
*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?