Spectrum Brands Holdings, Inc. (SPB)
NYSE: SPB · Real-Time Price · USD
65.43
-1.65 (-2.46%)
May 14, 2025, 2:02 PM - Market open
Spectrum Brands Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 66.95 | 67.46 | 65.21 | 66.17 | - | -1.36% | 142,536 |
| May 13, 2025 | 66.26 | 67.91 | 66.17 | 67.08 | 67.08 | 1.54% | 531,302 |
| May 12, 2025 | 64.05 | 67.00 | 63.83 | 66.06 | 66.06 | 6.79% | 819,710 |
| May 9, 2025 | 63.66 | 64.84 | 61.76 | 61.86 | 61.86 | -3.49% | 663,349 |
| May 8, 2025 | 58.31 | 64.58 | 56.50 | 64.10 | 64.10 | 3.59% | 862,010 |
| May 7, 2025 | 63.58 | 63.58 | 61.20 | 61.88 | 61.88 | -1.89% | 1,172,153 |
| May 6, 2025 | 64.16 | 64.90 | 62.11 | 63.07 | 63.07 | -2.82% | 694,203 |
| May 5, 2025 | 64.19 | 65.38 | 64.00 | 64.90 | 64.90 | 0.75% | 579,667 |
| May 2, 2025 | 63.59 | 65.06 | 63.59 | 64.42 | 64.42 | 2.14% | 472,073 |
| May 1, 2025 | 62.88 | 63.73 | 62.77 | 63.07 | 63.07 | -0.05% | 421,160 |
| Apr 30, 2025 | 62.24 | 63.25 | 61.16 | 63.10 | 63.10 | 0.70% | 492,655 |
| Apr 29, 2025 | 62.60 | 63.09 | 62.37 | 62.66 | 62.66 | -0.13% | 504,824 |
| Apr 28, 2025 | 62.72 | 63.64 | 62.10 | 62.74 | 62.74 | 0.05% | 497,155 |
| Apr 25, 2025 | 62.13 | 62.71 | 61.14 | 62.71 | 62.71 | 0.69% | 298,481 |
| Apr 24, 2025 | 61.49 | 62.49 | 61.40 | 62.28 | 62.28 | 0.10% | 352,170 |
| Apr 23, 2025 | 62.02 | 64.98 | 61.89 | 62.22 | 62.22 | 2.93% | 760,529 |
| Apr 22, 2025 | 60.00 | 60.46 | 58.74 | 60.45 | 60.45 | 2.53% | 517,877 |
| Apr 21, 2025 | 59.06 | 59.40 | 57.66 | 58.96 | 58.96 | -1.42% | 589,077 |
| Apr 17, 2025 | 58.66 | 60.22 | 58.66 | 59.81 | 59.81 | 1.12% | 398,600 |
| Apr 16, 2025 | 60.41 | 61.25 | 58.54 | 59.15 | 59.15 | -2.12% | 433,318 |
| Apr 15, 2025 | 61.41 | 61.78 | 59.82 | 60.43 | 60.43 | -1.48% | 430,793 |
| Apr 14, 2025 | 62.60 | 63.37 | 60.84 | 61.34 | 61.34 | -0.45% | 409,894 |
| Apr 11, 2025 | 61.11 | 61.80 | 60.04 | 61.62 | 61.62 | 0.67% | 458,974 |
| Apr 10, 2025 | 63.03 | 63.60 | 59.83 | 61.21 | 61.21 | -4.25% | 607,291 |
| Apr 9, 2025 | 58.22 | 64.33 | 58.09 | 63.93 | 63.93 | 8.52% | 558,889 |
| Apr 8, 2025 | 62.72 | 62.82 | 57.93 | 58.91 | 58.91 | -3.30% | 628,055 |
| Apr 7, 2025 | 60.75 | 63.28 | 58.43 | 60.92 | 60.92 | -2.56% | 707,168 |
| Apr 4, 2025 | 64.71 | 65.01 | 61.95 | 62.52 | 62.52 | -5.72% | 991,178 |
| Apr 3, 2025 | 70.37 | 70.37 | 66.08 | 66.31 | 66.31 | -7.14% | 540,619 |
| Apr 2, 2025 | 70.35 | 71.78 | 70.35 | 71.41 | 71.41 | 0.35% | 258,182 |
| Apr 1, 2025 | 72.00 | 72.00 | 70.48 | 71.16 | 71.16 | -0.55% | 352,021 |
| Mar 31, 2025 | 70.14 | 72.04 | 70.13 | 71.55 | 71.55 | 0.75% | 389,850 |
| Mar 28, 2025 | 71.65 | 71.97 | 70.50 | 71.02 | 71.02 | -0.71% | 261,352 |
| Mar 27, 2025 | 70.39 | 71.61 | 69.99 | 71.53 | 71.53 | 1.88% | 271,971 |
| Mar 26, 2025 | 69.86 | 70.44 | 69.54 | 70.21 | 70.21 | 0.57% | 338,106 |
| Mar 25, 2025 | 71.29 | 71.56 | 69.01 | 69.81 | 69.81 | -2.03% | 336,458 |
| Mar 24, 2025 | 70.22 | 71.29 | 69.91 | 71.26 | 71.26 | 2.28% | 350,335 |
| Mar 21, 2025 | 69.36 | 69.77 | 68.74 | 69.67 | 69.67 | -0.57% | 986,494 |
| Mar 20, 2025 | 70.70 | 71.22 | 69.95 | 70.07 | 70.07 | -1.34% | 334,231 |
| Mar 19, 2025 | 70.47 | 71.45 | 69.85 | 71.02 | 71.02 | 0.45% | 328,507 |
| Mar 18, 2025 | 72.22 | 72.49 | 70.41 | 70.70 | 70.70 | -2.52% | 243,293 |
| Mar 17, 2025 | 71.90 | 73.01 | 71.68 | 72.53 | 72.53 | 1.21% | 323,668 |
| Mar 14, 2025 | 70.73 | 71.81 | 69.85 | 71.66 | 71.66 | 1.57% | 455,390 |
| Mar 13, 2025 | 72.36 | 72.45 | 70.27 | 70.55 | 70.55 | -2.29% | 368,415 |
| Mar 12, 2025 | 73.00 | 73.34 | 70.36 | 72.20 | 72.20 | -1.42% | 525,248 |
| Mar 11, 2025 | 74.08 | 74.43 | 73.05 | 73.24 | 73.24 | -1.32% | 361,662 |
| Mar 10, 2025 | 75.04 | 76.96 | 74.11 | 74.22 | 74.22 | -1.34% | 443,860 |
| Mar 7, 2025 | 74.40 | 75.91 | 73.89 | 75.23 | 75.23 | 1.07% | 278,169 |
| Mar 6, 2025 | 73.90 | 74.60 | 73.63 | 74.43 | 74.43 | 0.62% | 414,959 |
| Mar 5, 2025 | 73.53 | 74.81 | 73.23 | 73.97 | 73.97 | 0.80% | 392,156 |