Spectrum Brands Holdings, Inc. (SPB)
NYSE: SPB · Real-Time Price · USD
71.02
-0.51 (-0.71%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Spectrum Brands Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2025 | 74.93 | 74.96 | 73.12 | 73.38 | 73.38 | -2.15% | 552,508 |
| Mar 3, 2025 | 77.26 | 77.80 | 74.76 | 74.99 | 74.99 | -3.16% | 480,433 |
| Feb 28, 2025 | 77.63 | 78.03 | 76.97 | 77.44 | 77.44 | 0.40% | 465,422 |
| Feb 27, 2025 | 79.25 | 79.48 | 77.08 | 77.13 | 77.13 | -2.88% | 352,305 |
| Feb 26, 2025 | 79.33 | 79.95 | 78.56 | 79.42 | 79.42 | -0.36% | 291,657 |
| Feb 25, 2025 | 78.60 | 80.28 | 78.50 | 79.71 | 79.71 | 1.33% | 288,025 |
| Feb 24, 2025 | 79.11 | 79.18 | 78.13 | 78.66 | 78.66 | -0.71% | 519,790 |
| Feb 21, 2025 | 79.44 | 79.71 | 78.82 | 79.22 | 79.22 | 0.13% | 340,790 |
| Feb 20, 2025 | 78.86 | 79.85 | 78.67 | 79.12 | 79.12 | -0.63% | 498,716 |
| Feb 19, 2025 | 78.65 | 80.10 | 78.49 | 79.62 | 79.62 | 1.03% | 410,508 |
| Feb 18, 2025 | 77.56 | 79.04 | 76.93 | 78.81 | 78.81 | 1.00% | 459,414 |
| Feb 14, 2025 | 78.67 | 78.89 | 77.52 | 78.03 | 77.57 | -0.64% | 400,559 |
| Feb 13, 2025 | 77.13 | 78.78 | 77.10 | 78.53 | 78.06 | 2.16% | 389,888 |
| Feb 12, 2025 | 75.28 | 77.15 | 75.17 | 76.87 | 76.41 | 0.47% | 519,327 |
| Feb 11, 2025 | 75.97 | 77.02 | 75.60 | 76.51 | 76.06 | 0.55% | 552,580 |
| Feb 10, 2025 | 78.55 | 78.55 | 74.72 | 76.09 | 75.64 | -2.60% | 1,003,216 |
| Feb 7, 2025 | 78.31 | 80.08 | 76.85 | 78.12 | 77.66 | 2.17% | 812,474 |
| Feb 6, 2025 | 78.71 | 81.97 | 75.94 | 76.46 | 76.01 | -7.72% | 1,500,478 |
| Feb 5, 2025 | 82.54 | 83.50 | 82.22 | 82.86 | 82.37 | 0.82% | 906,764 |
| Feb 4, 2025 | 81.66 | 83.03 | 81.57 | 82.19 | 81.70 | 0.18% | 524,914 |
| Feb 3, 2025 | 83.60 | 84.46 | 81.95 | 82.04 | 81.55 | -2.98% | 529,044 |
| Jan 31, 2025 | 86.05 | 86.94 | 84.15 | 84.56 | 84.06 | -1.82% | 383,530 |
| Jan 30, 2025 | 85.85 | 87.23 | 85.24 | 86.13 | 85.62 | 0.91% | 275,883 |
| Jan 29, 2025 | 85.50 | 85.86 | 85.03 | 85.35 | 84.84 | -0.08% | 229,767 |
| Jan 28, 2025 | 85.97 | 86.27 | 85.09 | 85.42 | 84.91 | -0.50% | 411,452 |
| Jan 27, 2025 | 84.51 | 86.07 | 84.51 | 85.85 | 85.34 | 2.18% | 371,996 |
| Jan 24, 2025 | 85.67 | 86.27 | 83.96 | 84.02 | 83.52 | -2.17% | 464,237 |
| Jan 23, 2025 | 85.28 | 86.50 | 85.10 | 85.88 | 85.37 | 0.36% | 388,081 |
| Jan 22, 2025 | 86.02 | 87.06 | 85.55 | 85.57 | 85.06 | -0.67% | 346,604 |
| Jan 21, 2025 | 86.24 | 86.95 | 85.57 | 86.15 | 85.64 | 0.72% | 427,784 |
| Jan 17, 2025 | 85.68 | 86.19 | 85.38 | 85.53 | 85.02 | 0.13% | 253,767 |
| Jan 16, 2025 | 84.72 | 85.83 | 84.48 | 85.42 | 84.91 | 0.38% | 247,524 |