Spectrum Brands Holdings, Inc. (SPB)
NYSE: SPB · Real-Time Price · USD
54.81
+0.36 (0.66%)
Oct 30, 2025, 4:00 PM EDT - Market closed

Spectrum Brands Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202554.1055.2554.1054.8154.810.66%197,915
Oct 29, 202556.0256.4154.0554.4554.45-3.37%262,513
Oct 28, 202555.2056.4754.7256.3556.351.31%249,601
Oct 27, 202555.8056.2655.4455.6255.62-0.14%173,001
Oct 24, 202555.7755.9855.1955.7055.700.78%186,982
Oct 23, 202555.2755.7554.6555.2755.270.14%315,477
Oct 22, 202555.6055.9754.9055.1955.19-0.29%292,508
Oct 21, 202554.7255.7254.2955.3555.350.99%268,599
Oct 20, 202553.9954.9553.8354.8154.812.05%246,484
Oct 17, 202552.1953.7251.8453.7153.712.60%318,676
Oct 16, 202551.7752.8451.4852.3552.351.61%262,252
Oct 15, 202551.0852.0250.6851.5251.520.86%332,725
Oct 14, 202550.0151.3149.9951.0851.080.63%365,943
Oct 13, 202550.7551.4750.4250.7650.760.81%384,474
Oct 10, 202551.8851.8850.1150.3550.35-2.27%412,066
Oct 9, 202552.0752.1751.1451.5251.52-1.30%419,550
Oct 8, 202552.7952.9851.8752.2052.20-0.38%319,631
Oct 7, 202552.9853.7552.0652.4052.40-1.09%391,013
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