Spectrum Brands Holdings, Inc. Historical Stock Prices

SPB 
$89.56
*  
1.40
1.54%
Get SPB Alerts
*Delayed - data as of Mar. 31, 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 31-DEC-2014 TO 31-MAR-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  90.16  91.07  89.2501  89.56 356,269
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
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
*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?