Quantcast

Spectrum Brands Holdings, Inc. Common Stock Historical Stock Prices

SPB 
$70.67
*  
23.56
25%
Get SPB Alerts
*Delayed - data as of Apr. 26, 2018 12:13 ET  -  Find a broker to begin trading SPB now
Exchange:NYSE
Industry: Miscellaneous
Community Rating:
View:    SPB Real Time
 
 
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 25-JAN-2018 TO 25-APR-2018

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.
12:13 75.65 76.78 60.13 70.67 7,560,581
04/25/2018 94.53 95.795 93.48 94.23 636,913
04/24/2018 95.21 96.01 94.35 95 426,288
04/23/2018 97.67 98.59 94.48 95.06 526,154
04/20/2018 99.48 99.48 97.04 97.66 1,100,495
04/19/2018 97.76 100.5 97.4 99.28 602,889
04/18/2018 98.73 99.6 96.7 99.24 622,700
04/17/2018 99.45 99.86 98.45 99.12 547,441
04/16/2018 98.1 99.88 97.54 99.18 380,667
04/13/2018 98.17 98.5159 97.15 98.06 335,045
04/12/2018 98.91 98.91 97.03 98 848,554
04/11/2018 97.72 98.85 97.38 98.48 233,604
04/10/2018 98.58 98.97 96.3 98.32 630,270
04/09/2018 98.03 99.335 96.76 97.87 442,992
04/06/2018 98.2 100.59 96.02 97.86 445,445
04/05/2018 99.73 101.33 99.08 99.3 510,541
04/04/2018 97.19 99.72 96.95 99.44 403,543
04/03/2018 99.38 99.98 97.39 99.24 464,963
04/02/2018 103 103.05 95.74 99.25 943,438
03/29/2018 97 104.37 96.1 103.7 2,535,459
03/28/2018 90.13 91.21 89.78 90.12 314,326
03/27/2018 92.4 92.4 89.365 90.12 555,185
03/26/2018 93.15 93.82 91.67 92.31 345,521
03/23/2018 92.75 94.23 92.4 92.52 444,896
03/22/2018 93.43 94.4 92.255 92.72 577,822
03/21/2018 95.19 95.19 93.66 93.9 358,308
03/20/2018 95.96 96.81 94.62 95.5 275,868
03/19/2018 95.66 96.29 94.03 96.11 388,233
03/16/2018 92.59 96.63 92.59 95.79 523,487
03/15/2018 95.17 95.52 91.78 93.05 622,481
03/14/2018 96.03 96.04 95.035 95.18 440,356
03/13/2018 96.75 97 94.84 95.1 441,743
03/12/2018 95.61 97.16 95.48 96.73 545,529
03/09/2018 97.78 97.84 94.14 95.89 577,616
03/08/2018 96.25 98.77 95.77 97.12 537,590
03/07/2018 101.11 101.95 95.05 95.77 1,054,904
03/06/2018 102.96 103.43 101.46 101.55 409,857
03/05/2018 101.28 103.44 100.805 102.94 469,477
03/02/2018 94.81 102.35 94.57 101.89 998,383
03/01/2018 98.69 98.69 94.16 94.81 1,277,890
02/28/2018 102.5 102.77 98.3575 98.71 982,593
02/27/2018 103.86 104.47 99.42 102.02 1,717,177
02/26/2018 106.08 108.41 102.85 104.03 2,164,495
02/23/2018 103.7 105.18 103.21 103.61 374,265
02/22/2018 101.5 108 101.31 103.7 934,388
02/21/2018 102.15 102.57 100.03 100.87 703,679
02/20/2018 102.53 103.2 101.7 101.9 475,169
02/16/2018 102.49 103.19 101.92 102.54 591,922
02/15/2018 106 106.315 102 103 622,463
02/14/2018 101.9 108.4 101.11 105.53 894,590
02/13/2018 101.19 102.7 100.36 102.45 988,211
02/12/2018 107.05 107.965 101.72 102.01 891,722
02/09/2018 111.12 112.42 104.34 107.23 1,333,256
02/08/2018 110.73 114.46 110.73 111 1,253,145
02/07/2018 111.42 112.315 109.55 110.8 919,002
02/06/2018 107.77 112.2 106.08 111.35 1,308,209
02/05/2018 112.9 114.55 109.54 110.25 420,369
02/02/2018 117 117.64 112.88 113.34 636,066
02/01/2018 117.67 118.2 117.18 117.77 538,440
01/31/2018 118.74 119.56 117.08 118.46 1,899,927
01/30/2018 118.54 120.29 117.88 118.23 1,019,617
01/29/2018 120.41 121.42 119.47 119.72 216,975
01/26/2018 123.39 124.5 120.44 120.8 433,850
01/25/2018 124.11 124.39 121.82 123.72 332,046
*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?

Smart Portfolio