Spectrum Brands Holdings, Inc. (SPB)
NYSE: SPB · Real-Time Price · USD
52.40
-0.58 (-1.09%)
Oct 7, 2025, 4:00 PM EDT - Market closed

Spectrum Brands Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202552.9853.7552.0652.4052.40-1.09%390,274
Oct 6, 202554.7954.8652.9152.9852.98-3.69%342,918
Oct 3, 202553.7755.3253.7755.0155.012.36%216,904
Oct 2, 202553.0053.7452.9553.7453.741.40%341,924
Oct 1, 202552.5453.3352.4953.0053.000.89%349,012
Sep 30, 202552.6852.8351.9852.5352.53-0.11%248,829
Sep 29, 202553.8553.8552.4652.5952.59-1.88%318,696
Sep 26, 202552.2953.7352.0853.6053.602.74%370,336
Sep 25, 202552.5552.5951.6652.1752.17-1.21%365,625
Sep 24, 202551.7352.9051.7352.8152.811.91%292,919
Sep 23, 202552.5853.0551.7051.8251.82-0.65%474,539
Sep 22, 202552.9753.0751.5752.1652.16-0.91%401,343
Sep 19, 202554.5754.7652.4452.6452.64-3.34%968,429
Sep 18, 202553.2054.6753.2054.4654.463.22%520,002
Sep 17, 202553.1055.1452.7352.7652.76-0.43%350,339
Sep 16, 202552.1753.1951.5652.9952.991.73%413,862
Sep 15, 202553.4553.5351.9652.0952.09-2.38%360,719
Sep 12, 202554.4954.4953.3553.3653.36-2.81%267,940
Sep 11, 202553.7455.0653.7454.9054.902.03%346,807
Sep 10, 202555.1555.6553.6953.8153.81-3.86%317,021
Sep 9, 202555.4456.0054.8755.9755.970.81%284,767
Sep 8, 202557.2857.2855.1255.5255.52-2.39%316,427
Sep 5, 202556.5058.3656.3556.8856.881.94%292,558
Sep 4, 202554.9755.8354.5155.8055.801.96%271,379
Sep 3, 202554.3555.1954.3554.7354.73-0.26%392,610
Sep 2, 202556.1256.4954.4454.8754.87-3.72%614,090
Aug 29, 202556.0057.1756.0056.9956.991.86%537,290
Aug 28, 202556.6056.7255.4655.9555.95-1.01%488,601
Aug 27, 202555.2256.6455.2256.5256.521.87%391,497
Aug 26, 202556.2056.9855.1455.4855.48-2.65%457,749
Aug 25, 202557.0257.3156.1156.9956.51-0.58%463,570
Aug 22, 202555.0157.6254.9457.3256.845.23%460,126
Aug 21, 202554.4754.8454.1054.4754.01-1.30%271,216
Aug 20, 202556.0556.4454.7755.1954.73-1.80%459,095
Aug 19, 202556.0757.1855.8856.2055.730.75%344,091
Aug 18, 202556.7057.3755.5155.7855.31-1.45%433,617
Aug 15, 202558.4158.6756.5856.6056.13-2.78%389,810
Aug 14, 202558.8158.8157.5458.2257.73-2.00%423,931
Aug 13, 202557.1559.4557.1159.4158.914.17%479,078
Aug 12, 202556.4057.5455.8557.0356.551.93%544,445
Aug 11, 202556.7057.2555.7755.9555.48-0.67%775,658
Aug 8, 202556.9558.0356.2956.3355.86-0.93%566,093
Aug 7, 202554.7559.0153.8356.8656.387.45%1,400,263
Aug 6, 202554.3854.6952.5452.9252.48-2.38%1,316,878
Aug 5, 202553.2854.3852.5054.2153.762.40%598,503
Aug 4, 202552.6753.6452.4452.9452.500.78%592,161
Aug 1, 202552.9953.1851.5452.5352.09-1.83%591,781
Jul 31, 202554.1755.3053.0753.5153.06-2.12%464,523
Jul 30, 202556.4956.4954.2754.6754.21-2.62%580,062
Jul 29, 202558.1158.1755.9556.1455.67-3.24%584,990