Spectrum Brands Holdings, Inc. (SPB)
NYSE: SPB · Real-Time Price · USD
60.45
+0.71 (1.19%)
Dec 22, 2025, 4:00 PM EST - Market closed
Spectrum Brands Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 59.12 | 60.77 | 59.01 | 60.45 | 60.45 | 1.19% | 284,792 |
| Dec 19, 2025 | 60.14 | 60.69 | 59.28 | 59.74 | 59.74 | -1.22% | 529,125 |
| Dec 18, 2025 | 61.73 | 62.46 | 59.84 | 60.48 | 60.48 | -1.29% | 272,924 |
| Dec 17, 2025 | 60.46 | 61.89 | 60.13 | 61.27 | 61.27 | 1.78% | 326,051 |
| Dec 16, 2025 | 61.26 | 62.49 | 60.07 | 60.20 | 60.20 | -2.24% | 322,033 |
| Dec 15, 2025 | 61.66 | 62.29 | 60.64 | 61.58 | 61.58 | 0.41% | 330,222 |
| Dec 12, 2025 | 62.15 | 62.74 | 60.99 | 61.33 | 61.33 | -1.48% | 345,511 |
| Dec 11, 2025 | 61.79 | 63.12 | 61.60 | 62.25 | 62.25 | 1.75% | 305,783 |
| Dec 10, 2025 | 58.73 | 61.73 | 58.23 | 61.18 | 61.18 | 5.01% | 373,158 |
| Dec 9, 2025 | 56.71 | 58.63 | 56.71 | 58.26 | 58.26 | 2.34% | 252,177 |
| Dec 8, 2025 | 56.99 | 57.01 | 55.93 | 56.93 | 56.93 | -0.45% | 217,343 |
| Dec 5, 2025 | 56.49 | 57.77 | 56.49 | 57.19 | 57.19 | 0.44% | 230,942 |
| Dec 4, 2025 | 58.46 | 58.73 | 56.53 | 56.94 | 56.94 | -2.75% | 220,591 |
| Dec 3, 2025 | 57.80 | 58.86 | 57.46 | 58.55 | 58.55 | 1.95% | 227,739 |
| Dec 2, 2025 | 57.82 | 58.03 | 57.21 | 57.43 | 57.43 | -0.90% | 292,290 |
| Dec 1, 2025 | 58.94 | 59.55 | 57.78 | 57.95 | 57.95 | -2.36% | 302,541 |
| Nov 28, 2025 | 59.45 | 59.80 | 59.13 | 59.35 | 59.35 | -0.47% | 175,657 |
| Nov 26, 2025 | 58.41 | 59.88 | 58.41 | 59.63 | 59.63 | 1.31% | 300,169 |
| Nov 25, 2025 | 57.71 | 59.07 | 57.71 | 58.86 | 58.86 | 2.78% | 280,996 |
| Nov 24, 2025 | 56.66 | 57.96 | 56.31 | 57.27 | 57.27 | -0.19% | 404,985 |
| Nov 21, 2025 | 54.73 | 58.47 | 54.73 | 57.38 | 56.91 | 5.63% | 453,595 |
| Nov 20, 2025 | 54.77 | 55.74 | 54.03 | 54.32 | 53.88 | -0.62% | 230,607 |
| Nov 19, 2025 | 54.26 | 55.15 | 53.21 | 54.66 | 54.21 | 0.64% | 420,867 |
| Nov 18, 2025 | 55.25 | 55.25 | 53.58 | 54.31 | 53.87 | -2.90% | 551,741 |
| Nov 17, 2025 | 57.58 | 58.63 | 55.90 | 55.93 | 55.47 | -2.08% | 413,458 |
| Nov 14, 2025 | 59.00 | 59.40 | 56.00 | 57.12 | 56.65 | -2.21% | 585,153 |
| Nov 13, 2025 | 59.03 | 63.67 | 58.03 | 58.41 | 57.93 | 9.71% | 946,256 |
| Nov 12, 2025 | 52.00 | 53.60 | 51.54 | 53.24 | 52.80 | 3.22% | 481,227 |
| Nov 11, 2025 | 53.90 | 54.11 | 51.41 | 51.58 | 51.16 | -3.59% | 391,785 |
| Nov 10, 2025 | 54.20 | 54.40 | 53.33 | 53.50 | 53.06 | -1.26% | 250,890 |
| Nov 7, 2025 | 54.96 | 55.63 | 53.96 | 54.18 | 53.74 | -1.08% | 285,955 |
| Nov 6, 2025 | 55.12 | 56.35 | 54.62 | 54.77 | 54.32 | -0.94% | 218,330 |
| Nov 5, 2025 | 54.50 | 55.52 | 54.29 | 55.29 | 54.84 | 1.67% | 186,045 |
| Nov 4, 2025 | 53.67 | 54.49 | 53.32 | 54.38 | 53.93 | 0.93% | 401,835 |
| Nov 3, 2025 | 53.55 | 54.51 | 52.94 | 53.88 | 53.44 | - | 325,859 |
| Oct 31, 2025 | 54.07 | 54.65 | 53.19 | 53.88 | 53.44 | -1.70% | 242,950 |
| Oct 30, 2025 | 54.10 | 55.25 | 54.10 | 54.81 | 54.36 | 0.66% | 197,927 |
| Oct 29, 2025 | 56.02 | 56.41 | 54.05 | 54.45 | 54.00 | -3.37% | 262,513 |
| Oct 28, 2025 | 55.20 | 56.47 | 54.72 | 56.35 | 55.89 | 1.31% | 249,601 |
| Oct 27, 2025 | 55.80 | 56.26 | 55.44 | 55.62 | 55.16 | -0.14% | 173,001 |
| Oct 24, 2025 | 55.77 | 55.98 | 55.19 | 55.70 | 55.24 | 0.78% | 186,982 |
| Oct 23, 2025 | 55.27 | 55.75 | 54.65 | 55.27 | 54.82 | 0.14% | 315,477 |
| Oct 22, 2025 | 55.60 | 55.97 | 54.90 | 55.19 | 54.74 | -0.29% | 292,508 |
| Oct 21, 2025 | 54.72 | 55.72 | 54.29 | 55.35 | 54.90 | 0.99% | 268,599 |
| Oct 20, 2025 | 53.99 | 54.95 | 53.83 | 54.81 | 54.36 | 2.05% | 246,484 |
| Oct 17, 2025 | 52.19 | 53.72 | 51.84 | 53.71 | 53.27 | 2.60% | 318,676 |
| Oct 16, 2025 | 51.77 | 52.84 | 51.48 | 52.35 | 51.92 | 1.61% | 262,252 |
| Oct 15, 2025 | 51.08 | 52.02 | 50.68 | 51.52 | 51.10 | 0.86% | 332,725 |
| Oct 14, 2025 | 50.01 | 51.31 | 49.99 | 51.08 | 50.66 | 0.63% | 365,943 |
| Oct 13, 2025 | 50.75 | 51.47 | 50.42 | 50.76 | 50.34 | 0.81% | 384,474 |