Spectrum Brands Holdings, Inc. (SPB)
NYSE: SPB · Real-Time Price · USD
56.46
+0.68 (1.22%)
Jun 4, 2025, 1:46 PM - Market open
Spectrum Brands Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 55.04 | 56.50 | 54.55 | 55.78 | 55.78 | 1.47% | 582,672 |
| Jun 2, 2025 | 57.67 | 57.88 | 54.61 | 54.97 | 54.97 | -4.85% | 754,773 |
| May 30, 2025 | 58.15 | 58.15 | 57.12 | 57.77 | 57.77 | -1.06% | 606,023 |
| May 29, 2025 | 57.28 | 59.04 | 57.28 | 58.39 | 58.39 | 2.67% | 479,126 |
| May 28, 2025 | 58.63 | 58.63 | 56.86 | 56.87 | 56.87 | -2.39% | 537,650 |
| May 27, 2025 | 58.74 | 59.16 | 57.96 | 58.26 | 58.26 | 0.26% | 593,050 |
| May 23, 2025 | 57.63 | 58.28 | 56.65 | 58.11 | 57.65 | -0.70% | 623,093 |
| May 22, 2025 | 59.74 | 59.79 | 58.44 | 58.52 | 58.05 | -2.66% | 604,934 |
| May 21, 2025 | 63.22 | 63.39 | 60.01 | 60.12 | 59.64 | -6.06% | 544,051 |
| May 20, 2025 | 63.75 | 64.42 | 63.72 | 64.00 | 63.49 | 0.55% | 346,012 |
| May 19, 2025 | 63.72 | 64.26 | 63.34 | 63.65 | 63.14 | -2.78% | 359,414 |
| May 16, 2025 | 64.89 | 65.57 | 64.77 | 65.47 | 64.95 | 1.43% | 407,858 |
| May 15, 2025 | 64.00 | 64.73 | 63.10 | 64.55 | 64.03 | -0.69% | 338,384 |
| May 14, 2025 | 66.95 | 67.46 | 64.88 | 65.00 | 64.48 | -3.10% | 655,906 |
| May 13, 2025 | 66.26 | 67.91 | 66.17 | 67.08 | 66.54 | 1.54% | 531,302 |
| May 12, 2025 | 64.05 | 67.00 | 63.83 | 66.06 | 65.53 | 6.79% | 819,710 |
| May 9, 2025 | 63.66 | 64.84 | 61.76 | 61.86 | 61.37 | -3.49% | 663,349 |
| May 8, 2025 | 58.31 | 64.58 | 56.50 | 64.10 | 63.59 | 3.59% | 862,010 |
| May 7, 2025 | 63.58 | 63.58 | 61.20 | 61.88 | 61.39 | -1.89% | 1,172,153 |
| May 6, 2025 | 64.16 | 64.90 | 62.11 | 63.07 | 62.57 | -2.82% | 694,203 |
| May 5, 2025 | 64.19 | 65.38 | 64.00 | 64.90 | 64.38 | 0.75% | 579,667 |
| May 2, 2025 | 63.59 | 65.06 | 63.59 | 64.42 | 63.90 | 2.14% | 472,073 |
| May 1, 2025 | 62.88 | 63.73 | 62.77 | 63.07 | 62.57 | -0.05% | 421,160 |
| Apr 30, 2025 | 62.24 | 63.25 | 61.16 | 63.10 | 62.60 | 0.70% | 492,655 |
| Apr 29, 2025 | 62.60 | 63.09 | 62.37 | 62.66 | 62.16 | -0.13% | 504,824 |
| Apr 28, 2025 | 62.72 | 63.64 | 62.10 | 62.74 | 62.24 | 0.05% | 497,155 |
| Apr 25, 2025 | 62.13 | 62.71 | 61.14 | 62.71 | 62.21 | 0.69% | 298,481 |
| Apr 24, 2025 | 61.49 | 62.49 | 61.40 | 62.28 | 61.78 | 0.10% | 352,170 |
| Apr 23, 2025 | 62.02 | 64.98 | 61.89 | 62.22 | 61.72 | 2.93% | 760,529 |
| Apr 22, 2025 | 60.00 | 60.46 | 58.74 | 60.45 | 59.97 | 2.53% | 517,877 |
| Apr 21, 2025 | 59.06 | 59.40 | 57.66 | 58.96 | 58.49 | -1.42% | 589,077 |
| Apr 17, 2025 | 58.66 | 60.22 | 58.66 | 59.81 | 59.33 | 1.12% | 398,600 |
| Apr 16, 2025 | 60.41 | 61.25 | 58.54 | 59.15 | 58.68 | -2.12% | 433,318 |
| Apr 15, 2025 | 61.41 | 61.78 | 59.82 | 60.43 | 59.95 | -1.48% | 430,793 |
| Apr 14, 2025 | 62.60 | 63.37 | 60.84 | 61.34 | 60.85 | -0.45% | 409,894 |
| Apr 11, 2025 | 61.11 | 61.80 | 60.04 | 61.62 | 61.13 | 0.67% | 458,974 |
| Apr 10, 2025 | 63.03 | 63.60 | 59.83 | 61.21 | 60.72 | -4.25% | 607,291 |
| Apr 9, 2025 | 58.22 | 64.33 | 58.09 | 63.93 | 63.42 | 8.52% | 558,889 |
| Apr 8, 2025 | 62.72 | 62.82 | 57.93 | 58.91 | 58.44 | -3.30% | 628,055 |
| Apr 7, 2025 | 60.75 | 63.28 | 58.43 | 60.92 | 60.43 | -2.56% | 707,168 |
| Apr 4, 2025 | 64.71 | 65.01 | 61.95 | 62.52 | 62.02 | -5.72% | 991,178 |
| Apr 3, 2025 | 70.37 | 70.37 | 66.08 | 66.31 | 65.78 | -7.14% | 540,619 |
| Apr 2, 2025 | 70.35 | 71.78 | 70.35 | 71.41 | 70.84 | 0.35% | 258,182 |
| Apr 1, 2025 | 72.00 | 72.00 | 70.48 | 71.16 | 70.59 | -0.55% | 352,021 |
| Mar 31, 2025 | 70.14 | 72.04 | 70.13 | 71.55 | 70.98 | 0.75% | 389,850 |
| Mar 28, 2025 | 71.65 | 71.97 | 70.50 | 71.02 | 70.45 | -0.71% | 261,352 |
| Mar 27, 2025 | 70.39 | 71.61 | 69.99 | 71.53 | 70.96 | 1.88% | 271,971 |
| Mar 26, 2025 | 69.86 | 70.44 | 69.54 | 70.21 | 69.65 | 0.57% | 338,106 |
| Mar 25, 2025 | 71.29 | 71.56 | 69.01 | 69.81 | 69.25 | -2.03% | 336,458 |
| Mar 24, 2025 | 70.22 | 71.29 | 69.91 | 71.26 | 70.69 | 2.28% | 350,335 |