Spectrum Brands Holdings, Inc. (SPB)
NYSE: SPB · Real-Time Price · USD
56.99
-0.33 (-0.58%)
At close: Aug 25, 2025, 4:00 PM
56.99
0.00 (0.00%)
After-hours: Aug 25, 2025, 7:00 PM EDT
Spectrum Brands Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 57.02 | 57.31 | 56.11 | 56.99 | 56.99 | -0.58% | 455,741 |
| Aug 22, 2025 | 55.01 | 57.62 | 54.94 | 57.32 | 57.32 | 5.23% | 460,126 |
| Aug 21, 2025 | 54.47 | 54.84 | 54.10 | 54.47 | 54.47 | -1.30% | 271,216 |
| Aug 20, 2025 | 56.05 | 56.44 | 54.77 | 55.19 | 55.19 | -1.80% | 459,095 |
| Aug 19, 2025 | 56.07 | 57.18 | 55.88 | 56.20 | 56.20 | 0.75% | 344,091 |
| Aug 18, 2025 | 56.70 | 57.37 | 55.51 | 55.78 | 55.78 | -1.45% | 433,617 |
| Aug 15, 2025 | 58.41 | 58.67 | 56.58 | 56.60 | 56.60 | -2.78% | 389,810 |
| Aug 14, 2025 | 58.81 | 58.81 | 57.54 | 58.22 | 58.22 | -2.00% | 423,931 |
| Aug 13, 2025 | 57.15 | 59.45 | 57.11 | 59.41 | 59.41 | 4.17% | 479,078 |
| Aug 12, 2025 | 56.40 | 57.54 | 55.85 | 57.03 | 57.03 | 1.93% | 544,445 |
| Aug 11, 2025 | 56.70 | 57.25 | 55.77 | 55.95 | 55.95 | -0.67% | 775,658 |
| Aug 8, 2025 | 56.95 | 58.03 | 56.29 | 56.33 | 56.33 | -0.93% | 566,093 |
| Aug 7, 2025 | 54.75 | 59.01 | 53.83 | 56.86 | 56.86 | 7.45% | 1,400,263 |
| Aug 6, 2025 | 54.38 | 54.69 | 52.54 | 52.92 | 52.92 | -2.38% | 1,316,878 |
| Aug 5, 2025 | 53.28 | 54.38 | 52.50 | 54.21 | 54.21 | 2.40% | 598,503 |
| Aug 4, 2025 | 52.67 | 53.64 | 52.44 | 52.94 | 52.94 | 0.78% | 592,161 |
| Aug 1, 2025 | 52.99 | 53.18 | 51.54 | 52.53 | 52.53 | -1.83% | 591,781 |
| Jul 31, 2025 | 54.17 | 55.30 | 53.07 | 53.51 | 53.51 | -2.12% | 464,523 |
| Jul 30, 2025 | 56.49 | 56.49 | 54.27 | 54.67 | 54.67 | -2.62% | 580,062 |
| Jul 29, 2025 | 58.11 | 58.17 | 55.95 | 56.14 | 56.14 | -3.24% | 584,990 |
| Jul 28, 2025 | 60.25 | 60.25 | 58.02 | 58.02 | 58.02 | -3.73% | 654,136 |
| Jul 25, 2025 | 59.76 | 60.46 | 58.66 | 60.27 | 60.27 | 1.26% | 446,365 |
| Jul 24, 2025 | 59.07 | 59.88 | 58.73 | 59.52 | 59.52 | -0.22% | 652,758 |
| Jul 23, 2025 | 59.30 | 59.83 | 58.73 | 59.65 | 59.65 | 2.42% | 728,445 |
| Jul 22, 2025 | 56.04 | 58.46 | 55.58 | 58.24 | 58.24 | 4.45% | 669,462 |
| Jul 21, 2025 | 56.33 | 56.79 | 55.44 | 55.76 | 55.76 | -0.55% | 378,328 |
| Jul 18, 2025 | 56.29 | 56.55 | 55.57 | 56.07 | 56.07 | -0.05% | 431,707 |
| Jul 17, 2025 | 55.16 | 56.17 | 55.16 | 56.10 | 56.10 | 1.94% | 314,713 |
| Jul 16, 2025 | 54.81 | 55.23 | 54.11 | 55.03 | 55.03 | 1.33% | 409,670 |
| Jul 15, 2025 | 56.88 | 56.88 | 54.25 | 54.31 | 54.31 | -3.71% | 429,344 |
| Jul 14, 2025 | 57.01 | 57.03 | 55.62 | 56.40 | 56.40 | -2.03% | 373,870 |
| Jul 11, 2025 | 56.81 | 57.82 | 56.61 | 57.57 | 57.57 | -0.12% | 439,836 |
| Jul 10, 2025 | 56.57 | 58.64 | 56.54 | 57.64 | 57.64 | 1.55% | 493,455 |
| Jul 9, 2025 | 56.55 | 56.90 | 55.55 | 56.76 | 56.76 | 0.57% | 462,537 |
| Jul 8, 2025 | 55.14 | 57.06 | 54.91 | 56.44 | 56.44 | 2.73% | 590,330 |
| Jul 7, 2025 | 55.99 | 56.21 | 54.76 | 54.94 | 54.94 | -2.90% | 603,922 |
| Jul 3, 2025 | 56.81 | 57.41 | 56.04 | 56.58 | 56.58 | 0.25% | 480,962 |
| Jul 2, 2025 | 55.46 | 56.45 | 54.97 | 56.44 | 56.44 | 1.84% | 564,657 |
| Jul 1, 2025 | 52.91 | 56.42 | 52.89 | 55.42 | 55.42 | 4.57% | 689,235 |
| Jun 30, 2025 | 52.83 | 53.18 | 52.24 | 53.00 | 53.00 | 0.28% | 702,837 |
| Jun 27, 2025 | 53.68 | 53.85 | 52.54 | 52.85 | 52.85 | -0.97% | 4,161,061 |
| Jun 26, 2025 | 52.41 | 53.57 | 52.24 | 53.37 | 53.37 | 2.71% | 598,119 |
| Jun 25, 2025 | 52.15 | 52.95 | 51.78 | 51.96 | 51.96 | -0.82% | 866,428 |
| Jun 24, 2025 | 53.02 | 53.04 | 51.90 | 52.39 | 52.39 | -0.25% | 471,853 |
| Jun 23, 2025 | 51.76 | 52.65 | 50.73 | 52.52 | 52.52 | 0.81% | 522,726 |
| Jun 20, 2025 | 52.31 | 52.94 | 51.55 | 52.10 | 52.10 | 0.17% | 807,014 |
| Jun 18, 2025 | 51.86 | 52.48 | 51.12 | 52.01 | 52.01 | -0.08% | 687,913 |
| Jun 17, 2025 | 52.31 | 53.15 | 51.50 | 52.05 | 52.05 | -1.63% | 1,152,494 |
| Jun 16, 2025 | 52.20 | 52.99 | 52.00 | 52.91 | 52.91 | 2.28% | 683,205 |
| Jun 13, 2025 | 53.67 | 54.68 | 51.50 | 51.73 | 51.73 | -4.73% | 705,716 |