Spectrum Brands Holdings, Inc. Historical Stock Prices

SPB 
$93.68
*  
0.22
0.23%
Get SPB Alerts
*Delayed - data as of Feb. 27, 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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
16:00  93.60  94.11  92.61  93.68 251,400
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
02/24/2015 95 95 93.69 94 318,208
02/23/2015 93.91 94.96 93.37 94.89 263,135
02/20/2015 93.98 93.98 92.61 93.86 226,454
02/19/2015 94.1 94.45 93.31 93.71 165,998
02/18/2015 94.33 94.89 92.87 93.44 241,688
02/17/2015 93.72 94.935 93.07 94.58 297,891
02/13/2015 93.25 94.07 92.8075 94.05 153,409
02/12/2015 92.77 93.35 92.19 93.25 171,600
02/11/2015 92.7 93.12 91.57 92.66 266,820
02/10/2015 93.18 93.41 92.03 92.8 331,961
02/09/2015 93.32 93.66 92.35 92.82 371,800
02/06/2015 95.31 95.31 93.08 93.73 468,879
02/05/2015 95.82 97.16 94.43 95.23 660,703
02/04/2015 91.94 93.26 91.8 93.04 523,616
02/03/2015 91.36 92.39 90.47 92.22 267,554
02/02/2015 89.86 91.51 89.36 91.29 280,948
01/30/2015 90.22 90.55 89.14 89.68 440,263
01/29/2015 90.54 91.2 90 90.5 405,541
01/28/2015 92.52 92.59 90.05 90.07 329,818
01/27/2015 93.16 93.42 91.36 92.06 265,948
01/26/2015 94.19 94.446 93.3 93.74 150,819
01/23/2015 96.27 96.27 93.6 93.94 316,334
01/22/2015 94.57 96.55 93.52 96.55 373,360
01/21/2015 93.93 94.85 93.448 94.12 214,753
01/20/2015 94.69 95.144 93.11 94.12 244,455
01/16/2015 92.75 94.43 92.75 94.29 290,557
01/15/2015 97.33 97.68 92.73 93.22 482,551
01/14/2015 96.61 97.79 96.35 97.65 191,323
01/13/2015 97.46 98.83 96.38 97.49 260,229
01/12/2015 96.37 96.97 95.68 96.97 299,320
01/09/2015 95.58 96.74 94.62 96.38 370,019
01/08/2015 95.21 96.33 94.99 95.33 362,422
01/07/2015 94.02 95.28 93.6 94.38 308,240
01/06/2015 94.26 94.62 92.445 93.12 596,116
01/05/2015 91.75 94.36 90.5 93.76 462,512
01/02/2015 95.54 96.118 93.41 94.13 368,423
12/31/2014 96.45 97.11 95.34 95.68 238,134
12/30/2014 96.75 97.49 95.57 96.14 246,811
12/29/2014 97.16 97.92 96.57 96.83 210,784
12/26/2014 97.18 97.79 96.76 97.48 90,253
12/24/2014 97.73 97.87 97.13 97.15 67,489
12/23/2014 97.35 98.36 96.6035 97.64 248,642
12/22/2014 96.9 97.29 95.8835 96.78 224,738
12/19/2014 95.6 96.77 94.76 96.74 343,538
12/18/2014 96.47 96.47 94.27 95.7 469,676
12/17/2014 94.16 95.49 93.3 94.91 240,592
12/16/2014 93.33 95.335 93 93.93 398,147
12/15/2014 94.84 95.22 93.31 93.43 282,804
12/12/2014 93.93 95.04 93.36 94.38 268,161
12/11/2014 93 95.13 92.96 94.21 311,122
12/10/2014 93.32 93.96 92.86 92.9 302,592
12/09/2014 92.04 94.86 91.69 93.44 668,496
12/08/2014 94.385 95.45 93.21 93.25 501,912
12/05/2014 93.5 94.99 93.1 94.81 437,807
12/04/2014 92.29 94.31 92.04 93.57 467,425
12/03/2014 90.95 92.83 90.69 91.9 783,185
12/02/2014 91.49 92.74 91.49 91.71 516,677
12/01/2014 92 93 89.02 91.72 845,429
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?