U.S. Markets closed

Spectrum Brands Holdings, Inc. (SPB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
107.42-0.54 (-0.50%)
At close: 4:02PM EDT
People also watch
HRGPOSTPFINGRSNX
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 2017107.77108.17106.79107.42107.42288,900
Aug 17, 2017109.39109.65107.87107.96107.96374,100
Aug 16, 2017108.80109.92108.80109.55109.55373,700
Aug 15, 2017110.38110.38108.56108.71108.71330,000
Aug 14, 2017111.16111.98110.38110.39110.39267,400
Aug 11, 2017109.62111.05109.62110.48110.48378,200
Aug 11, 20170.42 Dividend
Aug 10, 2017110.77111.26110.20110.49110.07372,500
Aug 09, 2017110.61111.85110.44110.81110.39564,600
Aug 08, 2017111.89112.68110.58111.09110.67498,000
Aug 07, 2017111.96112.32110.45112.18111.75539,600
Aug 04, 2017112.03112.50111.35111.99111.56317,700
Aug 03, 2017113.05113.65111.30112.04111.61685,100
Aug 02, 2017114.41114.56112.19112.99112.56579,600
Aug 01, 2017116.20116.50114.27114.50114.06690,900
Jul 31, 2017116.60116.97114.88115.44115.00579,100
Jul 28, 2017117.31118.38116.51116.93116.49406,600
Jul 27, 2017110.95119.98108.30117.95117.501,720,400
Jul 26, 2017124.17124.82122.53122.97122.50393,200
Jul 25, 2017123.88124.16122.71123.97123.50194,500
Jul 24, 2017124.16124.21123.00123.50123.03183,700
Jul 21, 2017124.44125.00122.39124.13123.66344,700
Jul 20, 2017124.45125.64123.89125.14124.66345,100
Jul 19, 2017123.49125.31123.49124.45123.98233,400
Jul 18, 2017124.26124.62123.17123.47123.00243,700
Jul 17, 2017123.58124.87122.68124.21123.74269,600
Jul 14, 2017123.02123.85122.81123.35122.88219,500
Jul 13, 2017122.37123.33121.85122.51122.04393,600
Jul 12, 2017123.21124.09121.88122.31121.85853,200
Jul 11, 2017123.70124.58122.20122.71122.24462,600
Jul 10, 2017123.91124.63123.08123.40122.93489,900
Jul 07, 2017124.02124.79123.43123.66123.19286,400
Jul 06, 2017123.12123.97122.08123.49123.02448,800
Jul 05, 2017125.35126.69123.98124.11123.64473,900
Jul 03, 2017125.68126.62124.73125.34124.86175,900
Jun 30, 2017124.93125.82124.24125.04124.56402,400
Jun 29, 2017124.20125.67122.79124.35123.88356,900
Jun 28, 2017125.04126.54123.85124.65124.18678,800
Jun 27, 2017126.29126.69123.99124.14123.67400,600
Jun 26, 2017126.85127.25126.16126.85126.37203,500
Jun 23, 2017126.86127.81125.87126.53126.05348,100
Jun 22, 2017127.69128.09126.16126.53126.05442,600
Jun 21, 2017129.52130.07127.73127.83127.34388,100
Jun 20, 2017132.33132.94129.76129.95129.46326,200
Jun 19, 2017132.99133.15132.02132.54132.04321,700
Jun 16, 2017132.85133.16131.79132.54132.04326,700
Jun 15, 2017130.69133.04130.18132.56132.06328,400
Jun 14, 2017132.40132.93131.51131.91131.41276,400
Jun 13, 2017132.94132.99130.43131.97131.47363,900
Jun 12, 2017131.91133.25131.91132.66132.16424,600
Jun 09, 2017134.83135.30131.54131.93131.43342,700
Jun 08, 2017136.30136.69134.20134.52134.01390,800
Jun 07, 2017136.65136.92134.83136.30135.78264,000
Jun 06, 2017137.64137.64135.95136.31135.79335,200
Jun 05, 2017137.14138.02136.28137.95137.43298,100
Jun 02, 2017137.80138.45136.55137.10136.58406,700
Jun 01, 2017134.89137.18134.69137.01136.49549,300
May 31, 2017133.21134.67132.80134.45133.94542,600
May 30, 2017132.33133.14131.69132.84132.34231,500
May 26, 2017132.18132.94131.29132.01131.51399,800
May 25, 2017133.23133.89132.51132.72132.22420,400
May 24, 2017130.60133.40129.79133.12132.61770,300
May 23, 2017130.00130.70129.44129.79129.30316,000
May 22, 2017129.65130.79129.11130.00129.51247,400
May 19, 2017129.48131.86129.48130.05129.56335,900
May 18, 2017127.60130.41126.14129.37128.88600,300
May 17, 2017128.65130.16127.50127.69127.20385,300
May 16, 2017131.39131.44128.75129.37128.88749,100
May 15, 2017129.39131.26129.39130.89130.39617,700
May 12, 2017129.04129.69128.33129.35128.86509,300
May 12, 20170.42 Dividend
May 11, 2017128.30130.52126.68130.05129.14645,800
May 10, 2017127.49128.51124.99128.33127.431,053,600
May 09, 2017127.82128.46125.70126.62125.73627,900
May 08, 2017129.49130.65127.79128.00127.10336,100
May 05, 2017129.24131.08128.38129.64128.73403,500
May 04, 2017128.72129.48127.56129.40128.49578,700
May 03, 2017131.11131.35127.50128.76127.861,024,400
May 02, 2017137.90139.70130.63131.83130.901,742,300
May 01, 2017144.07144.79142.95143.24142.23329,000
Apr 28, 2017144.99145.30142.68143.73142.72320,500
Apr 27, 2017144.50145.68143.97144.75143.73241,400
Apr 26, 2017144.80145.53143.85143.88142.87285,400
Apr 25, 2017145.59145.59144.32145.07144.05167,400
Apr 24, 2017145.13146.09144.17144.82143.80199,800
Apr 21, 2017143.15144.14143.01144.01143.00326,500
Apr 20, 2017142.59143.76142.40143.54142.53305,400
Apr 19, 2017142.02143.02141.55142.89141.89523,700
Apr 18, 2017142.04142.47140.43141.72140.73426,300
Apr 17, 2017140.48141.64140.32141.60140.61447,100
Apr 13, 2017140.27141.02139.56140.91139.92405,000
Apr 12, 2017140.71141.21139.32140.38139.39424,500
Apr 11, 2017138.49140.14137.57140.06139.08323,800
Apr 10, 2017137.96139.76137.33138.15137.18636,800
Apr 07, 2017137.86139.44137.85138.46137.49270,900
Apr 06, 2017137.30138.01136.22137.91136.94244,600
Apr 05, 2017138.57138.83136.68136.77135.81471,400
Apr 04, 2017139.50140.07136.84138.13137.16439,600
Apr 03, 2017138.83140.57138.47139.44138.46533,600
Mar 31, 2017139.71140.30138.86139.01138.03362,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...