Skip to main content
logo
Spectrum Brands Holdings, Inc. (SPB)
NYSE: SPB · Real-Time Price · USD
80.22
+1.58 (2.01%)
At close: Apr 9, 2026, 4:00 PM EDT
80.22
0.00 (0.00%)
After-hours: Apr 9, 2026, 7:00 PM EDT

Spectrum Brands Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 9, 202677.6680.5077.6580.2280.222.01%302,006
Apr 8, 202677.9378.8477.2778.6478.643.39%350,159
Apr 7, 202675.9176.5775.2876.0676.06-0.63%266,848
Apr 6, 202672.5976.8772.1276.5476.543.83%361,806
Apr 2, 202673.4774.4272.2773.7273.72-0.77%267,929
Apr 1, 202673.5575.3173.5574.2974.290.80%353,144
Mar 31, 202674.6275.0072.5073.7073.700.07%317,407
Mar 30, 202674.2774.9472.1473.6573.650.07%345,092
Mar 27, 202675.4175.6673.3073.6073.60-2.61%382,291
Mar 26, 202674.1975.9774.1975.5775.570.31%258,557
Mar 25, 202675.0075.4773.7275.3475.341.51%349,689
Mar 24, 202672.1074.3371.9174.2274.222.26%266,349
Mar 23, 202671.3173.6570.8672.5872.584.07%393,449
Mar 20, 202672.0672.0668.8269.7469.74-3.06%1,029,125
Mar 19, 202671.9873.1671.7271.9471.94-0.75%376,690
Mar 18, 202674.9774.9772.3572.4872.48-3.82%298,914
Mar 17, 202674.9475.9273.9775.3675.361.56%423,182
Mar 16, 202674.2575.1373.5974.2074.200.65%325,974
Mar 13, 202675.1675.2573.4573.7273.72-0.83%344,856
Mar 12, 202675.8476.4274.2174.3474.34-3.30%459,842
Mar 11, 202675.1677.2573.8776.8876.881.79%306,200
Mar 10, 202675.5776.6574.5675.5375.53-0.92%354,600
Mar 9, 202675.3376.6573.1276.2376.23-0.39%371,932
Mar 6, 202675.9076.7073.7176.5376.530.46%350,578
Mar 5, 202676.2976.7075.5776.1876.18-1.14%251,245
Mar 4, 202678.3278.3276.6077.0677.06-0.95%324,627
Mar 3, 202677.0778.1775.0277.8077.80-1.14%346,342
Mar 2, 202677.1578.8576.0678.7078.700.41%369,559
Feb 27, 202677.9979.2377.3478.3878.380.20%333,289
Feb 26, 202677.9878.4076.6878.2278.220.89%451,539
Feb 25, 202678.1378.2974.7277.5377.53-0.86%277,535
Feb 24, 202679.2480.2777.9378.2078.20-0.90%284,387
Feb 23, 202678.6679.9477.3578.9178.91-1.51%327,651
Feb 20, 202678.2680.4277.4180.1280.122.44%435,116
Feb 19, 202677.9578.6777.5678.2178.21-0.14%399,703
Feb 18, 202677.3679.2876.7378.3278.321.24%468,440
Feb 17, 202675.9977.9075.3477.3677.361.60%504,666
Feb 13, 202675.0076.2474.1576.1475.670.41%407,496
Feb 12, 202675.5077.2374.9375.8375.360.36%301,606
Feb 11, 202674.4775.9274.2975.5675.091.42%369,329
Feb 10, 202674.7275.8473.9874.5074.040.43%361,232
Feb 9, 202675.2075.5473.2974.1873.72-2.03%467,052
Feb 6, 202675.2776.8674.2275.7275.250.38%471,166
Feb 5, 202673.0177.2171.4175.4374.9610.21%992,202
Feb 4, 202668.0069.4467.6368.4468.022.18%641,838
Feb 3, 202665.2867.2765.2866.9866.572.06%410,496
Feb 2, 202664.2865.8563.8565.6365.223.01%415,407
Jan 30, 202663.5264.1763.0563.7163.32-0.16%404,909
Jan 29, 202662.9063.8262.4463.8163.421.75%335,076
Jan 28, 202665.0665.5062.4562.7162.32-3.91%339,192