Spectrum Brands Holdings, Inc. Historical Stock Prices

SPB 
$82.36
*  
0.48
0.58%
Get SPB Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading SPB now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
View:    SPB After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  82.52  83.18  82.08  82.36 236,204
07/25/2014 83.53 83.55 82.72 82.84 215,676
07/24/2014 83.51 84.65 83.086 83.71 151,690
07/23/2014 83.13 83.47 82.41 83.39 118,710
07/22/2014 83.1 84.02 82.9 83.2 251,408
07/21/2014 83.19 83.335 82.39 82.81 173,024
07/18/2014 83.68 84.04 83.143 83.71 207,724
07/17/2014 83.74 84.155 83.43 83.54 145,557
07/16/2014 84.84 85.212 84.06 84.44 159,217
07/15/2014 84.81 85.16 83.93 84.18 191,474
07/14/2014 85.4 86.04 84.59 84.66 112,498
07/11/2014 85.64 85.67 84.67 85.06 403,156
07/10/2014 84.18 86.24 84.01 85.9 274,807
07/09/2014 85.34 85.9 84.88 85.4 210,410
07/08/2014 86 86.49 84.41 85.39 529,794
07/07/2014 88.03 88.06 86.13 86.41 341,652
07/03/2014 87.33 88.39 87.33 88.19 1,179,821
07/02/2014 87.15 87.98 86.61 87.05 352,063
07/01/2014 86.47 87.47 85.5 86.08 698,288
06/30/2014 85.49 86.54 85.05 86.03 421,739
06/27/2014 83.48 85.5 83.25 85.5 1,951,336
06/26/2014 83.36 84.11 82.45 83.9 235,763
06/25/2014 82.59 83.84 82.31 83.49 193,866
06/24/2014 82.75 83.34 82.11 83.01 189,892
06/23/2014 82.63 83.14 82.47 83 233,909
06/20/2014 82.46 82.82 82.11 82.67 252,616
06/19/2014 81.08 82.18 80.88 82.02 124,850
06/18/2014 80 82.65 79.96 81.04 180,621
06/17/2014 79.34 80.665 79.11 80.27 401,299
06/16/2014 78.5 79.65 78.12 79.57 546,980
06/13/2014 79.39 79.39 77.67 78.25 201,908
06/12/2014 79.48 79.48 78.19 79.39 194,465
06/11/2014 79.74 80.6 79.51 79.8 140,663
06/10/2014 80.55 80.96 79.25 79.77 104,867
06/09/2014 79.61 81 79.52 80.75 240,891
06/06/2014 79.03 80.07 78.88 79.72 146,202
06/05/2014 77.76 78.65 77.1225 78.59 124,497
06/04/2014 77.08 77.65 76.65 77.42 111,760
06/03/2014 77.04 77.28 76.96 77.02 196,280
06/02/2014 77.8 77.83 76.92 77.2 155,907
05/30/2014 77.28 77.95 76.702 77.87 158,919
05/29/2014 76.8 77.15 76.58 77.1 123,395
05/28/2014 76.97 77.2 76.65 76.96 145,842
05/27/2014 76.11 77.18 75.72 76.98 129,622
05/23/2014 75.72 76.26 75.45 76.01 101,091
05/22/2014 75 75.7 74.86 75.53 107,458
05/21/2014 75.29 75.8625 74.49 75.05 204,999
05/20/2014 75.34 75.5 74.57 75.25 224,225
05/19/2014 74.54 76.09 74.39 75.43 248,349
05/16/2014 74.05 74.8 73.8 74.79 176,724
05/15/2014 74.49 75.2325 73.95 74.55 277,876
05/14/2014 73.43 76.03 73.1 74.9 405,400
05/13/2014 73.39 73.5 72.63 72.92 276,345
05/12/2014 74.27 74.69 73.37 73.6 229,943
05/09/2014 72.83 73.78 72.66 73.7 175,661
05/08/2014 74.95 75.52 73.01 73.38 324,077
05/07/2014 74.15 76.64 71.132 74.99 430,650
05/06/2014 76.57 76.57 75.52 75.74 191,647
05/05/2014 77.11 77.99 76.2 76.97 127,751
05/02/2014 77.05 78.21 76.95 77.75 251,958
05/01/2014 76.51 77.47 75.91 76.69 390,274
04/30/2014 75.87 78.28 75.87 76.83 385,476
04/29/2014 76.26 76.7125 75.64 75.79 92,831
04/28/2014 76.42 76.8 75.27 75.81 251,724
04/25/2014 77.88 78.37 76 76.24 91,555
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?