Spectrum Brands Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	56.81	57.82	56.61	57.57	57.57	-0.12%	439,334
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
Jun 12, 2025	54.67	55.05	53.88	54.30	54.30	-1.25%	664,539
Jun 11, 2025	55.63	55.82	53.95	54.99	54.99	-0.09%	1,179,713
Jun 10, 2025	56.62	56.62	54.59	55.04	55.04	-1.92%	685,809
Jun 9, 2025	56.46	56.81	55.83	56.12	56.12	0.48%	416,691
Jun 6, 2025	56.79	56.91	55.36	55.85	55.85	-0.20%	400,124
Jun 5, 2025	55.99	56.82	55.58	55.96	55.96	-0.50%	518,347
Jun 4, 2025	55.94	56.74	55.63	56.24	56.24	0.82%	481,765
Jun 3, 2025	55.04	56.50	54.55	55.78	55.78	1.47%	582,672
Jun 2, 2025	57.67	57.88	54.61	54.97	54.97	-4.85%	754,773
May 30, 2025	58.15	58.15	57.12	57.77	57.77	-1.06%	606,023
May 29, 2025	57.28	59.04	57.28	58.39	58.39	2.67%	479,126
May 28, 2025	58.63	58.63	56.86	56.87	56.87	-2.39%	537,650
May 27, 2025	58.74	59.16	57.96	58.26	58.26	0.26%	593,050
May 23, 2025	57.63	58.28	56.65	58.11	57.65	-0.70%	623,093
May 22, 2025	59.74	59.79	58.44	58.52	58.05	-2.66%	604,934
May 21, 2025	63.22	63.39	60.01	60.12	59.64	-6.06%	544,051
May 20, 2025	63.75	64.42	63.72	64.00	63.49	0.55%	346,012
May 19, 2025	63.72	64.26	63.34	63.65	63.14	-2.78%	359,414
May 16, 2025	64.89	65.57	64.77	65.47	64.95	1.43%	407,858
May 15, 2025	64.00	64.73	63.10	64.55	64.03	-0.69%	338,384
May 14, 2025	66.95	67.46	64.88	65.00	64.48	-3.10%	655,906
May 13, 2025	66.26	67.91	66.17	67.08	66.54	1.54%	531,302
May 12, 2025	64.05	67.00	63.83	66.06	65.53	6.79%	819,710
May 9, 2025	63.66	64.84	61.76	61.86	61.37	-3.49%	663,349
May 8, 2025	58.31	64.58	56.50	64.10	63.59	3.59%	862,010
May 7, 2025	63.58	63.58	61.20	61.88	61.39	-1.89%	1,172,153
May 6, 2025	64.16	64.90	62.11	63.07	62.57	-2.82%	694,203
May 5, 2025	64.19	65.38	64.00	64.90	64.38	0.75%	579,667
May 2, 2025	63.59	65.06	63.59	64.42	63.90	2.14%	472,073
May 1, 2025	62.88	63.73	62.77	63.07	62.57	-0.05%	421,160
Apr 30, 2025	62.24	63.25	61.16	63.10	62.60	0.70%	492,655