Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Spectrum Brands Holdings Inc (NY: SPB )

90.65 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	539.62	541.78	536.72	536.93	62,196	+0.37(+0.07%)
Jun 29, 2015	544.94	547.41	535.99	536.57	87,166	-10.79(-1.97%)
Jun 26, 2015	545.94	550.46	543.38	547.36	93,550	+1.05(+0.19%)
Jun 25, 2015	544.57	553.15	539.46	546.30	60,195	+7.32(+1.36%)
Jun 24, 2015	536.99	540.88	536.99	538.99	45,192	-0.95(-0.18%)
Jun 23, 2015	536.72	541.51	534.77	539.93	57,689	+4.95(+0.93%)
Jun 22, 2015	540.14	544.46	533.25	534.99	70,425	+1.05(+0.20%)
Jun 19, 2015	534.20	536.46	531.93	533.93	40,051	+1.42(+0.27%)
Jun 18, 2015	530.30	535.14	529.25	532.51	27,474	+3.11(+0.59%)
Jun 17, 2015	525.98	530.20	523.14	529.40	55,587	+6.37(+1.22%)
Jun 16, 2015	515.35	523.88	515.35	523.03	62,005	+8.79(+1.71%)
Jun 15, 2015	507.03	514.82	504.98	514.24	73,878	+7.37(+1.45%)
Jun 12, 2015	510.66	510.66	506.19	506.87	18,435	-4.11(-0.80%)
Jun 11, 2015	513.40	514.24	509.24	510.98	46,471	-1.05(-0.21%)
Jun 10, 2015	512.93	514.82	509.82	512.03	26,147	+0.32(+0.06%)
Jun 09, 2015	507.50	512.30	500.92	511.72	54,306	+5.69(+1.12%)
Jun 08, 2015	508.24	508.45	503.98	506.03	52,457	-3.47(-0.68%)
Jun 05, 2015	506.93	510.03	504.93	509.50	31,657	+5.16(+1.02%)
Jun 04, 2015	505.40	508.45	503.08	504.35	21,379	-3.21(-0.63%)
Jun 03, 2015	508.24	509.93	504.98	507.56	28,331	+1.21(+0.24%)
Jun 02, 2015	508.98	509.16	504.24	506.35	25,197	-2.11(-0.41%)
Jun 01, 2015	513.98	514.61	506.61	508.45	30,704	-0.37(-0.07%)
May 29, 2015	516.09	516.35	506.45	508.82	97,521	-7.53(-1.46%)
May 28, 2015	512.61	516.72	510.93	516.35	51,687	+4.00(+0.78%)
May 27, 2015	513.72	515.09	509.93	512.35	70,114	+0.74(+0.14%)
May 26, 2015	510.03	511.72	507.82	511.61	92,160	+1.21(+0.24%)
May 22, 2015	508.03	510.40	510.40	510.40	89,902	+3.79(+0.75%)
May 21, 2015	503.35	508.82	501.66	506.61	74,541	+1.58(+0.31%)
May 20, 2015	507.35	509.35	502.19	505.03	90,051	-1.90(-0.37%)
May 19, 2015	502.24	507.77	500.08	506.93	95,568	+4.00(+0.80%)
May 18, 2015	492.76	504.35	492.76	502.93	118,314	+10.74(+2.18%)
May 15, 2015	490.61	496.03	488.92	492.19	117,524	-3.32(-0.67%)
May 14, 2015	501.19	501.71	494.87	495.50	350,093	+2.58(+0.52%)
May 13, 2015	482.08	494.19	480.87	492.92	130,142	+11.21(+2.33%)
May 12, 2015	474.44	482.24	468.07	481.71	104,536	+2.90(+0.60%)
May 11, 2015	479.76	481.44	476.23	478.81	38,846	-2.11(-0.44%)
May 08, 2015	481.76	484.16	477.55	480.92	34,718	-0.84(-0.17%)
May 07, 2015	482.08	485.29	479.87	481.76	41,121	-2.69(-0.55%)
May 06, 2015	485.66	486.08	480.50	484.45	112,452	-0.79(-0.16%)
May 05, 2015	485.71	487.08	483.18	485.24	70,856	-2.05(-0.42%)
May 04, 2015	488.55	490.18	485.81	487.29	69,225	-2.37(-0.48%)
May 01, 2015	481.60	489.87	480.76	489.66	45,827	+8.32(+1.73%)
Apr 30, 2015	486.97	486.97	477.55	481.34	82,535	-5.42(-1.11%)
Apr 29, 2015	473.86	494.45	473.81	486.76	94,155	+23.06(+4.97%)
Apr 28, 2015	460.07	464.44	459.91	463.70	27,708	+2.58(+0.56%)
Apr 27, 2015	462.39	464.28	459.54	461.12	27,486	-0.58(-0.13%)
Apr 24, 2015	462.07	463.02	459.28	461.70	58,322	+0.79(+0.17%)
Apr 23, 2015	459.60	462.81	459.44	460.91	29,437	+0.26(+0.06%)
Apr 22, 2015	460.39	461.97	458.97	460.65	24,413	+1.11(+0.24%)
Apr 21, 2015	463.81	464.02	456.54	459.54	41,388	-0.58(-0.13%)
Apr 20, 2015	460.75	461.91	457.65	460.12	30,196	+2.63(+0.58%)
Apr 17, 2015	461.23	463.07	456.33	457.49	32,830	-7.00(-1.51%)
Apr 16, 2015	462.12	464.60	460.60	464.49	29,289	+2.42(+0.52%)
Apr 15, 2015	462.33	466.65	459.91	462.07	25,802	+1.21(+0.26%)
Apr 14, 2015	460.28	463.39	457.49	460.86	37,944	-0.84(-0.18%)
Apr 13, 2015	462.12	465.55	459.86	461.70	31,536	+1.05(+0.23%)
Apr 10, 2015	461.60	465.02	459.28	460.65	26,911	-0.58(-0.13%)
Apr 09, 2015	464.39	466.70	459.07	461.23	24,509	-2.53(-0.54%)
Apr 08, 2015	467.28	470.07	460.70	463.76	54,596	-2.63(-0.56%)
Apr 07, 2015	460.75	469.50	458.39	466.39	77,097	+5.11(+1.11%)
Apr 06, 2015	462.76	462.76	452.86	461.28	343,291	-3.26(-0.70%)
Apr 02, 2015	460.28	464.55	464.55	464.55	149,356	-4.63(-0.99%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Spectrum Brands Holdings Inc (NY: SPB )

Historical Prices