Spectrum Brands Holdings, Inc. Historical Stock Prices

SPB 
$90.16
*  
1.24
1.36%
Get SPB Alerts
*Delayed - data as of Nov. 20, 2014  -  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 for next time

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

Results for: 3 Month, From 20-AUG-2014 TO 20-NOV-2014

Date Open High Low Close / Last Volume
16:00  88.16  91.37  87.62  90.16 611,130
11/20/2014 88.97 91.37 87.62 90.16 611,130
11/19/2014 90.61 91.56 90.16 91.4 253,459
11/18/2014 90.76 91.44 90.15 90.48 191,067
11/17/2014 90.82 90.975 90.0401 90.29 170,774
11/14/2014 90.38 91.49 90.08 91.09 163,777
11/13/2014 90.9 92.22 90.33 90.61 355,253
11/12/2014 90.46 90.817 90.2 90.43 241,228
11/11/2014 91.05 91.2225 90.52 90.53 151,998
11/10/2014 90.8 91.81 90.03 90.87 136,218
11/07/2014 90.84 91.42 90.21 90.5 123,996
11/06/2014 90.46 91.42 90.46 90.99 154,367
11/05/2014 91.12 91.75 90.26 90.66 119,269
11/04/2014 91.44 91.71 90.24 90.82 159,170
11/03/2014 90.59 92.29 90.59 91.53 205,951
10/31/2014 90.71 91.73 90.18 90.59 143,669
10/30/2014 89.33 90.48 88.74 90.15 120,196
10/29/2014 89.29 90.56 89.096 89.68 249,249
10/28/2014 89.33 89.43 88.66 89.43 147,111
10/27/2014 88.65 88.83 87.53 88.81 108,426
10/24/2014 88.32 88.93 87.79 88.55 119,827
10/23/2014 89.4 89.73 88.14 88.46 192,159
10/22/2014 89.01 89.77 88.44 88.52 150,449
10/21/2014 87.73 89.74 87.26 89.01 261,565
10/20/2014 85.29 87.45 84.985 87.33 254,834
10/17/2014 84.81 85.75 84.7 85.51 93,197
10/16/2014 83.13 84.98 82.93 84.21 121,917
10/15/2014 83.25 84.02 81.03 83.68 425,454
10/14/2014 83.18 84.46 82.66 84.27 330,208
10/13/2014 86.04 86.26 83.59 84.05 412,501
10/10/2014 87.15 87.74 85.48 85.58 204,308
10/09/2014 89.24 89.748 87.33 87.47 106,471
10/08/2014 89.03 89.57 88.5 88.89 195,819
10/07/2014 89.13 90.42 88.87 88.91 181,253
10/06/2014 90.25 90.3 88.55 89.5 128,533
10/03/2014 89.1 89.94 88.66 89.57 298,987
10/02/2014 87.99 89.25 87.101 88.91 203,478
10/01/2014 90.63 90.84 87.93 88.18 408,874
09/30/2014 90.48 90.63 89.845 90.53 240,581
09/29/2014 89.91 90.5938 89.33 90.36 172,959
09/26/2014 89.62 90.94 89.48 90.22 314,811
09/25/2014 89.23 89.94 88.395 89.71 385,714
09/24/2014 88.54 89.55 87.51 89.42 294,757
09/23/2014 88.04 89.225 88.0001 88.56 347,602
09/22/2014 86.15 86.65 85.36 86.13 226,560
09/19/2014 86.35 86.95 85.91 86.22 132,299
09/18/2014 86.33 87.07 85.184 86.46 165,339
09/17/2014 86.52 86.82 85.72 86.26 83,406
09/16/2014 85.97 86.84 85.685 86.63 67,813
09/15/2014 86.23 86.52 85.65 85.98 150,075
09/12/2014 86.06 86.1 84.75 85.93 98,854
09/11/2014 86.28 86.99 85.79 86.07 82,764
09/10/2014 86.62 87.05 85.596 86.31 75,272
09/09/2014 86.02 86.53 85.728 86.38 86,274
09/08/2014 86.28 87.1 85.328 86 95,397
09/05/2014 86.51 86.62 85.78 86.18 72,763
09/04/2014 86.49 87.44 86.15 86.43 155,967
09/03/2014 87.04 87.04 85.77 86 119,368
09/02/2014 86.48 87.91 86.37 86.85 167,670
08/29/2014 86.91 86.98 85.942 86.6 105,693
08/28/2014 85.51 87 84.98 87 193,668
08/27/2014 86.47 86.68 85.98 86 118,423
08/26/2014 86.82 87 86.41 86.63 107,002
08/25/2014 86.43 87.25 86 87 108,400
08/22/2014 85.91 86.84 85.85 86 99,992
08/21/2014 86.31 86.565 85.611 86.12 87,580
08/20/2014 86.36 86.67 85.85 86.24 108,927
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?