Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spectrum Brands Holdings Inc (NY: SPB )

93.53 +0.59 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 704.06 711.77 701.89 710.61 102,656 +8.51(+1.21%)
May 30, 2017 699.41 703.69 696.02 702.10 43,807 +4.39(+0.63%)
May 26, 2017 698.61 702.60 693.91 697.71 75,643 -3.75(-0.54%)
May 25, 2017 704.16 707.65 700.36 701.47 79,574 -2.11(-0.30%)
May 24, 2017 690.26 705.06 685.98 703.58 145,754 +17.60(+2.57%)
May 23, 2017 687.09 690.79 684.13 685.98 59,794 -1.11(-0.16%)
May 22, 2017 685.24 691.27 682.39 687.09 46,817 -0.26(-0.04%)
May 19, 2017 684.34 696.92 684.34 687.36 63,555 +3.59(+0.53%)
May 18, 2017 674.41 689.26 666.69 683.76 113,577 +8.88(+1.32%)
May 17, 2017 679.96 687.94 673.88 674.88 72,895 -8.88(-1.30%)
May 16, 2017 694.44 694.70 680.48 683.76 141,733 -8.03(-1.16%)
May 15, 2017 683.87 693.75 683.87 691.79 116,865 +8.14(+1.19%)
May 12, 2017 682.02 685.45 678.26 683.65 96,361 -3.70(-0.54%)
May 11, 2017 678.11 689.84 669.54 687.36 122,198 +9.09(+1.34%)
May 10, 2017 673.83 679.22 660.62 678.26 199,353 +9.04(+1.35%)
May 09, 2017 675.57 678.95 664.36 669.23 118,796 -7.29(-1.08%)
May 08, 2017 684.39 690.53 675.41 676.52 63,632 -8.67(-1.27%)
May 05, 2017 683.07 692.80 678.53 685.19 76,352 +1.27(+0.19%)
May 04, 2017 680.33 684.34 674.20 683.92 109,501 +3.38(+0.50%)
May 03, 2017 692.96 694.20 673.88 680.54 193,824 -16.23(-2.33%)
May 02, 2017 728.85 738.36 690.44 696.76 329,760 -60.30(-7.97%)
May 01, 2017 761.46 765.26 755.54 757.07 62,246 -2.59(-0.34%)
Apr 28, 2017 766.32 767.96 754.08 759.66 60,678 -5.39(-0.70%)
Apr 27, 2017 763.73 769.97 760.93 765.05 45,686 +4.60(+0.60%)
Apr 26, 2017 765.31 769.17 760.29 760.45 53,989 -6.29(-0.82%)
Apr 25, 2017 769.49 769.49 762.78 766.74 31,678 +1.32(+0.17%)
Apr 24, 2017 767.06 772.13 761.98 765.42 37,798 +4.28(+0.56%)
Apr 21, 2017 756.59 761.83 755.86 761.14 61,777 +2.48(+0.33%)
Apr 20, 2017 753.63 759.82 752.63 758.65 57,775 +3.43(+0.45%)
Apr 19, 2017 750.62 755.91 748.14 755.22 99,093 +6.18(+0.83%)
Apr 18, 2017 750.73 752.97 742.22 749.03 80,663 +0.63(+0.08%)
Apr 17, 2017 742.48 748.61 741.63 748.40 84,599 +3.65(+0.49%)
Apr 13, 2017 741.37 745.34 737.62 744.75 76,627 +2.80(+0.38%)
Apr 12, 2017 743.70 746.34 736.35 741.95 80,330 +1.69(+0.23%)
Apr 11, 2017 731.96 740.68 727.10 740.26 61,269 +10.09(+1.38%)
Apr 10, 2017 729.16 738.68 725.83 730.17 120,477 -1.64(-0.22%)
Apr 07, 2017 728.63 736.98 728.58 731.80 51,309 +2.91(+0.40%)
Apr 06, 2017 725.67 729.43 719.97 728.90 46,282 +6.03(+0.83%)
Apr 05, 2017 732.39 733.76 722.40 722.87 89,192 -7.19(-0.98%)
Apr 04, 2017 737.30 740.29 723.22 730.06 83,172 -6.92(-0.94%)
Apr 03, 2017 733.76 742.96 731.86 736.98 100,961 +2.27(+0.31%)
Mar 31, 2017 738.41 741.53 733.92 734.71 68,620 -5.76(-0.78%)
Mar 30, 2017 741.16 745.81 739.52 740.47 46,309 -1.22(-0.16%)
Mar 29, 2017 741.42 745.92 739.41 741.69 48,261 +0.58(+0.08%)
Mar 28, 2017 740.74 748.45 740.58 741.11 86,597 -0.85(-0.11%)
Mar 27, 2017 739.10 742.43 733.39 741.95 70,050 -1.00(-0.14%)
Mar 24, 2017 739.05 747.29 739.05 742.96 44,942 +2.96(+0.40%)
Mar 23, 2017 746.71 751.57 736.83 740.00 72,387 -10.20(-1.36%)
Mar 22, 2017 744.49 751.41 742.16 750.20 48,126 +6.13(+0.82%)
Mar 21, 2017 745.07 750.46 741.90 744.07 40,737 -0.42(-0.06%)
Mar 20, 2017 751.47 754.48 740.52 744.49 51,159 -7.72(-1.03%)
Mar 17, 2017 751.04 756.86 745.12 752.21 70,289 -0.11(-0.01%)
Mar 16, 2017 744.60 752.73 742.59 752.31 128,122 +10.89(+1.47%)
Mar 15, 2017 735.87 742.75 732.49 741.42 91,392 +6.87(+0.94%)
Mar 14, 2017 730.85 745.97 730.33 734.55 99,796 +6.08(+0.83%)
Mar 13, 2017 726.68 730.11 726.55 728.48 49,832 +1.64(+0.23%)
Mar 10, 2017 725.88 732.33 724.62 726.84 41,191 +3.86(+0.53%)
Mar 09, 2017 719.91 727.05 717.96 722.98 26,676 +4.23(+0.59%)
Mar 08, 2017 726.62 730.59 718.75 718.75 72,191 -9.67(-1.33%)
Mar 07, 2017 721.82 731.17 719.49 728.42 57,276 +2.27(+0.31%)
Mar 06, 2017 724.19 728.37 719.12 726.15 42,991 -1.59(-0.22%)
Mar 03, 2017 724.99 732.20 719.60 727.74 41,292 +1.16(+0.16%)
Mar 02, 2017 726.31 728.95 722.71 726.57 28,328 -0.63(-0.09%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.