Spectrum Brands Holdings, Inc. (SPB)
NYSE: SPB · Real-Time Price · USD
88.35
-0.57 (-0.64%)
Nov 21, 2024, 9:30 AM EST - Market open
Spectrum Brands Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 89.65 | 90.27 | 88.78 | 88.92 | 88.92 | -1.48% | 303,175 |
| Nov 19, 2024 | 89.89 | 91.45 | 89.51 | 90.26 | 90.26 | 0.03% | 442,546 |
| Nov 18, 2024 | 87.66 | 90.58 | 85.44 | 90.23 | 90.23 | 2.28% | 655,530 |
| Nov 15, 2024 | 90.95 | 91.21 | 87.08 | 88.22 | 88.22 | -6.01% | 932,303 |
| Nov 14, 2024 | 94.83 | 95.35 | 93.24 | 93.86 | 93.86 | 0.17% | 430,182 |
| Nov 13, 2024 | 95.68 | 95.68 | 93.36 | 93.70 | 93.70 | -1.09% | 277,239 |
| Nov 12, 2024 | 94.36 | 95.51 | 93.56 | 94.73 | 94.73 | 0.40% | 273,387 |
| Nov 11, 2024 | 93.17 | 94.92 | 93.17 | 94.35 | 94.35 | 1.87% | 348,733 |
| Nov 8, 2024 | 91.24 | 92.96 | 90.86 | 92.62 | 92.62 | 1.33% | 297,369 |
| Nov 7, 2024 | 89.97 | 91.77 | 89.67 | 91.40 | 91.40 | 1.91% | 357,175 |
| Nov 6, 2024 | 92.00 | 93.67 | 88.25 | 89.69 | 89.69 | -1.84% | 362,791 |
| Nov 5, 2024 | 91.49 | 92.32 | 90.97 | 91.37 | 91.37 | -0.31% | 290,554 |
| Nov 4, 2024 | 90.97 | 92.45 | 90.97 | 91.65 | 91.65 | 0.56% | 211,865 |
| Nov 1, 2024 | 89.68 | 91.15 | 89.68 | 91.14 | 91.14 | 1.70% | 260,355 |
| Oct 31, 2024 | 90.04 | 90.45 | 89.46 | 89.62 | 89.62 | -0.93% | 198,674 |
| Oct 30, 2024 | 89.80 | 91.32 | 89.62 | 90.46 | 90.46 | 0.71% | 174,332 |
| Oct 29, 2024 | 89.40 | 90.09 | 89.10 | 89.82 | 89.82 | -0.33% | 238,181 |
| Oct 28, 2024 | 90.65 | 91.51 | 90.12 | 90.12 | 90.12 | 0.67% | 175,582 |
| Oct 25, 2024 | 89.30 | 90.13 | 88.93 | 89.52 | 89.52 | 0.22% | 276,154 |
| Oct 24, 2024 | 89.72 | 89.72 | 88.78 | 89.32 | 89.32 | 0.20% | 226,448 |
| Oct 23, 2024 | 89.29 | 89.60 | 88.60 | 89.14 | 89.14 | -0.39% | 190,717 |
| Oct 22, 2024 | 90.23 | 90.43 | 89.33 | 89.49 | 89.49 | -1.12% | 208,222 |
| Oct 21, 2024 | 91.27 | 91.42 | 90.20 | 90.50 | 90.50 | -1.07% | 229,189 |
| Oct 18, 2024 | 91.26 | 91.64 | 90.46 | 91.48 | 91.48 | -0.21% | 148,098 |
| Oct 17, 2024 | 92.28 | 92.28 | 91.35 | 91.67 | 91.67 | -0.63% | 156,091 |
| Oct 16, 2024 | 91.92 | 92.53 | 91.50 | 92.25 | 92.25 | 0.75% | 144,678 |
| Oct 15, 2024 | 91.50 | 92.54 | 91.06 | 91.56 | 91.56 | -0.13% | 193,842 |
| Oct 14, 2024 | 90.71 | 92.18 | 90.01 | 91.68 | 91.68 | 1.19% | 221,362 |
| Oct 11, 2024 | 89.23 | 90.61 | 89.23 | 90.60 | 90.60 | 1.36% | 226,994 |
| Oct 10, 2024 | 89.66 | 90.01 | 88.97 | 89.38 | 89.38 | -0.51% | 216,090 |
| Oct 9, 2024 | 90.48 | 91.66 | 89.81 | 89.84 | 89.84 | -0.71% | 175,979 |
| Oct 8, 2024 | 90.76 | 91.16 | 89.47 | 90.48 | 90.48 | 0.02% | 239,348 |
| Oct 7, 2024 | 92.73 | 92.73 | 90.02 | 90.46 | 90.46 | -2.28% | 368,032 |
| Oct 4, 2024 | 92.09 | 92.94 | 91.99 | 92.57 | 92.57 | 1.38% | 197,848 |
| Oct 3, 2024 | 92.14 | 92.71 | 91.26 | 91.31 | 91.31 | -1.55% | 418,301 |
| Oct 2, 2024 | 93.66 | 94.05 | 92.60 | 92.75 | 92.75 | -0.76% | 246,162 |
| Oct 1, 2024 | 95.05 | 95.76 | 93.44 | 93.46 | 93.46 | -1.77% | 313,847 |
| Sep 30, 2024 | 93.77 | 95.48 | 93.40 | 95.14 | 95.14 | 1.44% | 443,815 |
| Sep 27, 2024 | 93.82 | 94.54 | 93.22 | 93.79 | 93.79 | 0.87% | 311,154 |
| Sep 26, 2024 | 91.53 | 93.58 | 91.53 | 92.98 | 92.98 | 1.85% | 287,795 |
| Sep 25, 2024 | 93.25 | 93.25 | 91.25 | 91.29 | 91.29 | -1.73% | 433,201 |
| Sep 24, 2024 | 93.63 | 93.94 | 92.77 | 92.90 | 92.90 | -0.35% | 212,338 |
| Sep 23, 2024 | 93.50 | 93.83 | 92.48 | 93.23 | 93.23 | -0.32% | 226,130 |
| Sep 20, 2024 | 92.89 | 94.01 | 91.66 | 93.53 | 93.53 | 0.63% | 461,119 |
| Sep 19, 2024 | 93.41 | 93.41 | 92.03 | 92.94 | 92.94 | 1.18% | 460,645 |
| Sep 18, 2024 | 91.65 | 93.24 | 91.37 | 91.86 | 91.86 | 0.03% | 244,405 |
| Sep 17, 2024 | 93.13 | 93.54 | 91.67 | 91.83 | 91.83 | -1.11% | 288,109 |
| Sep 16, 2024 | 92.89 | 93.34 | 92.34 | 92.86 | 92.86 | -0.02% | 260,118 |
| Sep 13, 2024 | 90.31 | 92.91 | 90.31 | 92.88 | 92.88 | 2.88% | 196,872 |
| Sep 12, 2024 | 89.17 | 90.50 | 88.60 | 90.28 | 90.28 | 1.23% | 169,740 |
| Sep 11, 2024 | 89.29 | 90.03 | 87.82 | 89.18 | 89.18 | -0.69% | 170,593 |
| Sep 10, 2024 | 90.03 | 90.64 | 88.96 | 89.80 | 89.80 | -0.26% | 251,234 |
| Sep 9, 2024 | 91.93 | 92.16 | 89.58 | 90.03 | 90.03 | -2.23% | 362,026 |
| Sep 6, 2024 | 94.00 | 94.50 | 91.82 | 92.08 | 92.08 | -2.24% | 261,627 |
| Sep 5, 2024 | 92.99 | 94.23 | 91.59 | 94.19 | 94.19 | 1.71% | 302,698 |
| Sep 4, 2024 | 93.24 | 94.33 | 92.51 | 92.61 | 92.61 | -1.21% | 238,452 |
| Sep 3, 2024 | 93.48 | 94.79 | 93.18 | 93.74 | 93.74 | -0.61% | 275,494 |
| Aug 30, 2024 | 93.78 | 94.45 | 93.02 | 94.32 | 94.32 | 1.18% | 266,317 |
| Aug 29, 2024 | 92.74 | 93.53 | 92.19 | 93.22 | 93.22 | 0.60% | 184,505 |
| Aug 28, 2024 | 92.56 | 93.25 | 91.83 | 92.66 | 92.66 | -0.18% | 288,408 |
| Aug 27, 2024 | 91.96 | 93.50 | 91.73 | 92.83 | 92.83 | 0.51% | 293,326 |
| Aug 26, 2024 | 92.27 | 92.73 | 91.96 | 92.36 | 91.94 | 0.64% | 343,896 |
| Aug 23, 2024 | 90.74 | 91.93 | 90.52 | 91.77 | 91.36 | 1.43% | 301,875 |
| Aug 22, 2024 | 90.92 | 91.28 | 90.16 | 90.48 | 90.07 | 0.06% | 236,304 |
| Aug 21, 2024 | 90.26 | 90.62 | 88.22 | 90.43 | 90.02 | 0.46% | 512,102 |
| Aug 20, 2024 | 90.70 | 90.70 | 89.53 | 90.02 | 89.62 | -1.19% | 346,227 |
| Aug 19, 2024 | 91.15 | 91.17 | 90.36 | 91.10 | 90.69 | 0.02% | 280,940 |
| Aug 16, 2024 | 90.88 | 92.24 | 90.85 | 91.08 | 90.67 | 0.09% | 247,956 |
| Aug 15, 2024 | 90.40 | 91.15 | 89.82 | 91.00 | 90.59 | 1.52% | 303,465 |
| Aug 14, 2024 | 88.93 | 90.89 | 88.64 | 89.64 | 89.24 | 0.46% | 394,910 |
| Aug 13, 2024 | 89.14 | 90.24 | 87.81 | 89.23 | 88.83 | 0.56% | 354,582 |
| Aug 12, 2024 | 88.42 | 89.11 | 87.26 | 88.73 | 88.33 | 1.04% | 516,728 |
| Aug 9, 2024 | 89.76 | 89.76 | 86.40 | 87.82 | 87.42 | -2.92% | 672,934 |
| Aug 8, 2024 | 82.83 | 90.51 | 81.41 | 90.46 | 90.05 | 10.61% | 1,080,915 |
| Aug 7, 2024 | 82.71 | 84.05 | 81.65 | 81.78 | 81.41 | -1.16% | 650,724 |
| Aug 6, 2024 | 81.32 | 83.19 | 81.32 | 82.74 | 82.37 | 2.06% | 501,325 |
| Aug 5, 2024 | 81.05 | 81.66 | 79.56 | 81.07 | 80.71 | -2.09% | 747,700 |
| Aug 2, 2024 | 82.61 | 83.20 | 82.06 | 82.80 | 82.43 | -0.80% | 333,716 |
| Aug 1, 2024 | 84.68 | 84.86 | 83.17 | 83.47 | 83.09 | -1.35% | 370,556 |
| Jul 31, 2024 | 85.59 | 85.97 | 84.08 | 84.61 | 84.23 | -0.89% | 329,123 |
| Jul 30, 2024 | 85.81 | 86.54 | 84.65 | 85.37 | 84.99 | -0.93% | 318,041 |
| Jul 29, 2024 | 86.27 | 86.80 | 85.53 | 86.17 | 85.78 | 0.20% | 554,655 |
| Jul 26, 2024 | 84.31 | 86.86 | 84.31 | 86.00 | 85.61 | 3.75% | 432,719 |
| Jul 25, 2024 | 82.82 | 83.84 | 81.95 | 82.89 | 82.52 | -0.19% | 427,671 |
| Jul 24, 2024 | 84.04 | 85.30 | 82.99 | 83.05 | 82.68 | -1.19% | 332,934 |
| Jul 23, 2024 | 84.74 | 85.03 | 83.41 | 84.05 | 83.67 | -0.56% | 491,289 |
| Jul 22, 2024 | 84.72 | 85.30 | 83.50 | 84.52 | 84.14 | 0.11% | 484,305 |
| Jul 19, 2024 | 84.49 | 84.91 | 84.00 | 84.43 | 84.05 | 0.01% | 281,208 |
| Jul 18, 2024 | 84.35 | 85.79 | 83.32 | 84.42 | 84.04 | -0.17% | 549,794 |
| Jul 17, 2024 | 84.83 | 85.88 | 84.34 | 84.56 | 84.18 | -0.34% | 498,705 |
| Jul 16, 2024 | 82.49 | 84.86 | 82.24 | 84.85 | 84.47 | 3.48% | 556,588 |
| Jul 15, 2024 | 83.10 | 83.24 | 81.77 | 82.00 | 81.63 | -1.42% | 383,008 |
| Jul 12, 2024 | 84.17 | 84.29 | 82.97 | 83.18 | 82.81 | -0.36% | 358,102 |
| Jul 11, 2024 | 81.96 | 83.87 | 81.87 | 83.48 | 83.10 | 2.77% | 549,172 |
| Jul 10, 2024 | 81.94 | 82.61 | 80.78 | 81.23 | 80.86 | -0.38% | 558,262 |
| Jul 9, 2024 | 83.46 | 83.49 | 81.28 | 81.54 | 81.17 | -3.37% | 475,629 |
| Jul 8, 2024 | 84.27 | 85.03 | 83.91 | 84.38 | 84.00 | 0.54% | 272,144 |
| Jul 5, 2024 | 84.19 | 84.40 | 82.93 | 83.93 | 83.55 | -1.26% | 482,012 |
| Jul 3, 2024 | 87.50 | 87.50 | 84.00 | 85.00 | 84.62 | -2.62% | 201,615 |
| Jul 2, 2024 | 86.71 | 87.41 | 86.32 | 87.29 | 86.90 | 0.67% | 252,869 |