NYSE, SPB End of Day and Historical Stock Data [Spectrum Brands Holdings Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, SPB:

12 Aug 25 16:22

LAST: 57.03	CHANGE: 1.08	OPEN: 56.40	HIGH: 57.54	ASK: 103.09	VOLUME: 544.4K
LAST: 57.03	CHG(%): 1.93	PREV: 55.95	LOW: 55.85	BID: 17.31

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
12 Aug 25	56.40	57.54	55.85	57.03	544.4K
11 Aug 25	56.70	57.25	55.77	55.95	775.6K
08 Aug 25	56.95	58.03	56.29	56.33	566K
07 Aug 25	54.75	59.01	53.83	56.86	1.4M
06 Aug 25	54.38	54.69	52.54	52.92	1.32M
05 Aug 25	53.28	54.38	52.50	54.21	598.5K
04 Aug 25	52.67	53.64	52.44	52.94	592.1K
01 Aug 25	52.99	53.18	51.54	52.53	591.7K
31 Jul 25	54.17	55.30	53.07	53.51	464.5K
30 Jul 25	56.49	56.49	54.27	54.67	580K

COMPANY PROFILE

Name:
About:	We are a global branded consumer products company with positions in seven major product categories: consumer batteries; pet supplies; electric shaving and grooming; electric personal care; portable lighting; lawn and garden; and household insect control. Unless the context indicates otherwise, the terms the ?Company?, ?Spectrum,? ?Spectrum Brands,? ?we,? ?our? or ?us? as used herein refer to Spectrum Brands, Inc. and its subsidiaries. In the third quarter of our fiscal year ended September 30, 2006 (?Fiscal 2006?), we engaged advisors to assist us in exploring possible strategic options, including divesting certain of our assets, in order to sharpen our focus on strategic growth businesses, reduce our outstanding indebtedness and maximize long-term shareholder value. ...
Sector:	Energy
Industry:	Industrial Machinery/Components
CIK:	1487730

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Mar 18, 2010

Purchase Intraday History
for this symbol from Mar 18, 2010

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	26.08
PEG Ratio:	2.10
EPS Ratio:	2.12
DivYield:	1.55
PtB:	0.74
PtS:	1.28
EBITDA:	865.8M
Shares:	24.53M
Market Cap:	1.399B
52wk range:	50.73 - 96.62

TECHNICALS

MA5:	55.82
MA20:	56.09
MA50:	55.15
MA200:	71.77
STO9:	60.29
RSI14:	42.52
WPR14:	-41.86
MTM14:	-2.49
ROC14:	-0.04
Week High:	59.01
Week Low:	52.54
Month High:	60.46
Month Low:	51.54
Volatility:	20.42