Spectrum Brands Holdings, Inc. (SPB)
NYSE: SPB · Real-Time Price · USD
70.40
-1.54 (-2.14%)
Mar 20, 2026, 12:04 PM EDT - Market open
Spectrum Brands Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 72.06 | 72.06 | 70.73 | 71.50 | - | -0.61% | 19,853 |
| Mar 19, 2026 | 71.98 | 73.16 | 71.72 | 71.94 | 71.94 | -0.75% | 376,690 |
| Mar 18, 2026 | 74.97 | 74.97 | 72.35 | 72.48 | 72.48 | -3.82% | 298,914 |
| Mar 17, 2026 | 74.94 | 75.92 | 73.97 | 75.36 | 75.36 | 1.56% | 423,182 |
| Mar 16, 2026 | 74.25 | 75.13 | 73.59 | 74.20 | 74.20 | 0.65% | 325,974 |
| Mar 13, 2026 | 75.16 | 75.25 | 73.45 | 73.72 | 73.72 | -0.83% | 344,856 |
| Mar 12, 2026 | 75.84 | 76.42 | 74.21 | 74.34 | 74.34 | -3.30% | 459,842 |
| Mar 11, 2026 | 75.16 | 77.25 | 73.87 | 76.88 | 76.88 | 1.79% | 306,200 |
| Mar 10, 2026 | 75.57 | 76.65 | 74.56 | 75.53 | 75.53 | -0.92% | 354,600 |
| Mar 9, 2026 | 75.33 | 76.65 | 73.12 | 76.23 | 76.23 | -0.39% | 371,932 |
| Mar 6, 2026 | 75.90 | 76.70 | 73.71 | 76.53 | 76.53 | 0.46% | 350,578 |
| Mar 5, 2026 | 76.29 | 76.70 | 75.57 | 76.18 | 76.18 | -1.14% | 251,245 |
| Mar 4, 2026 | 78.32 | 78.32 | 76.60 | 77.06 | 77.06 | -0.95% | 324,627 |
| Mar 3, 2026 | 77.07 | 78.17 | 75.02 | 77.80 | 77.80 | -1.14% | 346,342 |
| Mar 2, 2026 | 77.15 | 78.85 | 76.06 | 78.70 | 78.70 | 0.41% | 369,559 |
| Feb 27, 2026 | 77.99 | 79.23 | 77.34 | 78.38 | 78.38 | 0.20% | 333,289 |
| Feb 26, 2026 | 77.98 | 78.40 | 76.68 | 78.22 | 78.22 | 0.89% | 451,539 |
| Feb 25, 2026 | 78.13 | 78.29 | 74.72 | 77.53 | 77.53 | -0.86% | 277,535 |
| Feb 24, 2026 | 79.24 | 80.27 | 77.93 | 78.20 | 78.20 | -0.90% | 284,387 |
| Feb 23, 2026 | 78.66 | 79.94 | 77.35 | 78.91 | 78.91 | -1.51% | 327,651 |
| Feb 20, 2026 | 78.26 | 80.42 | 77.41 | 80.12 | 80.12 | 2.44% | 435,116 |
| Feb 19, 2026 | 77.95 | 78.67 | 77.56 | 78.21 | 78.21 | -0.14% | 399,703 |
| Feb 18, 2026 | 77.36 | 79.28 | 76.73 | 78.32 | 78.32 | 1.24% | 468,440 |
| Feb 17, 2026 | 75.99 | 77.90 | 75.34 | 77.36 | 77.36 | 1.60% | 504,666 |
| Feb 13, 2026 | 75.00 | 76.24 | 74.15 | 76.14 | 75.67 | 0.41% | 407,496 |
| Feb 12, 2026 | 75.50 | 77.23 | 74.93 | 75.83 | 75.36 | 0.36% | 301,606 |
| Feb 11, 2026 | 74.47 | 75.92 | 74.29 | 75.56 | 75.09 | 1.42% | 369,329 |
| Feb 10, 2026 | 74.72 | 75.84 | 73.98 | 74.50 | 74.04 | 0.43% | 361,232 |
| Feb 9, 2026 | 75.20 | 75.54 | 73.29 | 74.18 | 73.72 | -2.03% | 467,052 |
| Feb 6, 2026 | 75.27 | 76.86 | 74.22 | 75.72 | 75.25 | 0.38% | 471,166 |
| Feb 5, 2026 | 73.01 | 77.21 | 71.41 | 75.43 | 74.96 | 10.21% | 992,202 |
| Feb 4, 2026 | 68.00 | 69.44 | 67.63 | 68.44 | 68.02 | 2.18% | 641,838 |
| Feb 3, 2026 | 65.28 | 67.27 | 65.28 | 66.98 | 66.57 | 2.06% | 410,496 |
| Feb 2, 2026 | 64.28 | 65.85 | 63.85 | 65.63 | 65.22 | 3.01% | 415,407 |
| Jan 30, 2026 | 63.52 | 64.17 | 63.05 | 63.71 | 63.32 | -0.16% | 404,909 |
| Jan 29, 2026 | 62.90 | 63.82 | 62.44 | 63.81 | 63.42 | 1.75% | 335,076 |
| Jan 28, 2026 | 65.06 | 65.50 | 62.45 | 62.71 | 62.32 | -3.91% | 339,192 |
| Jan 27, 2026 | 64.21 | 65.52 | 64.21 | 65.26 | 64.86 | 1.13% | 342,703 |
| Jan 26, 2026 | 64.41 | 64.84 | 62.87 | 64.53 | 64.13 | -0.23% | 368,158 |
| Jan 23, 2026 | 64.81 | 65.33 | 64.38 | 64.68 | 64.28 | -0.86% | 263,960 |
| Jan 22, 2026 | 64.00 | 66.06 | 64.00 | 65.24 | 64.84 | 2.11% | 442,669 |
| Jan 21, 2026 | 62.36 | 63.91 | 61.87 | 63.89 | 63.50 | 2.31% | 360,232 |
| Jan 20, 2026 | 61.16 | 63.69 | 61.04 | 62.45 | 62.06 | 0.84% | 403,724 |
| Jan 16, 2026 | 63.13 | 64.00 | 61.49 | 61.93 | 61.55 | -2.43% | 449,623 |
| Jan 15, 2026 | 64.01 | 64.41 | 63.22 | 63.47 | 63.08 | -0.81% | 343,835 |
| Jan 14, 2026 | 64.26 | 65.46 | 63.87 | 63.99 | 63.60 | 0.06% | 268,157 |
| Jan 13, 2026 | 63.30 | 64.13 | 63.21 | 63.95 | 63.56 | 1.19% | 271,972 |
| Jan 12, 2026 | 64.68 | 64.80 | 62.87 | 63.20 | 62.81 | -2.39% | 264,705 |
| Jan 9, 2026 | 64.16 | 65.00 | 63.38 | 64.75 | 64.35 | 1.27% | 257,473 |
| Jan 8, 2026 | 61.72 | 64.52 | 61.72 | 63.94 | 63.55 | 2.48% | 309,891 |