Spectrum Brands Holdings, Inc. (SPB)
NYSE: SPB · Real-Time Price · USD
62.22
+1.77 (2.93%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Spectrum Brands Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202562.0264.9861.8962.2262.222.93%760,529
Apr 22, 202560.0060.4658.7460.4560.452.53%517,877
Apr 21, 202559.0659.4057.6658.9658.96-1.42%589,077
Apr 17, 202558.6660.2258.6659.8159.811.12%398,600
Apr 16, 202560.4161.2558.5459.1559.15-2.12%433,318
Apr 15, 202561.4161.7859.8260.4360.43-1.48%430,793
Apr 14, 202562.6063.3760.8461.3461.34-0.45%409,894
Apr 11, 202561.1161.8060.0461.6261.620.67%458,974
Apr 10, 202563.0363.6059.8361.2161.21-4.25%607,291
Apr 9, 202558.2264.3358.0963.9363.938.52%558,889
Apr 8, 202562.7262.8257.9358.9158.91-3.30%628,055
Apr 7, 202560.7563.2858.4360.9260.92-2.56%707,168
Apr 4, 202564.7165.0161.9562.5262.52-5.72%991,178
Apr 3, 202570.3770.3766.0866.3166.31-7.14%540,619
Apr 2, 202570.3571.7870.3571.4171.410.35%258,182
Apr 1, 202572.0072.0070.4871.1671.16-0.55%352,021
Mar 31, 202570.1472.0470.1371.5571.550.75%389,850
Mar 28, 202571.6571.9770.5071.0271.02-0.71%261,352
Mar 27, 202570.3971.6169.9971.5371.531.88%271,971
Mar 26, 202569.8670.4469.5470.2170.210.57%338,106
Mar 25, 202571.2971.5669.0169.8169.81-2.03%336,458
Mar 24, 202570.2271.2969.9171.2671.262.28%350,335
Mar 21, 202569.3669.7768.7469.6769.67-0.57%986,494
Mar 20, 202570.7071.2269.9570.0770.07-1.34%334,231
Mar 19, 202570.4771.4569.8571.0271.020.45%328,507
Mar 18, 202572.2272.4970.4170.7070.70-2.52%243,293
Mar 17, 202571.9073.0171.6872.5372.531.21%323,668
Mar 14, 202570.7371.8169.8571.6671.661.57%455,390
Mar 13, 202572.3672.4570.2770.5570.55-2.29%368,415
Mar 12, 202573.0073.3470.3672.2072.20-1.42%525,248
Mar 11, 202574.0874.4373.0573.2473.24-1.32%361,662
Mar 10, 202575.0476.9674.1174.2274.22-1.34%443,860
Mar 7, 202574.4075.9173.8975.2375.231.07%278,169
Mar 6, 202573.9074.6073.6374.4374.430.62%414,959
Mar 5, 202573.5374.8173.2373.9773.970.80%392,156
Mar 4, 202574.9374.9673.1273.3873.38-2.15%552,508
Mar 3, 202577.2677.8074.7674.9974.99-3.16%480,433
Feb 28, 202577.6378.0376.9777.4477.440.40%465,422
Feb 27, 202579.2579.4877.0877.1377.13-2.88%352,305
Feb 26, 202579.3379.9578.5679.4279.42-0.36%291,657
Feb 25, 202578.6080.2878.5079.7179.711.33%288,025
Feb 24, 202579.1179.1878.1378.6678.66-0.71%519,790
Feb 21, 202579.4479.7178.8279.2279.220.13%340,790
Feb 20, 202578.8679.8578.6779.1279.12-0.63%498,716
Feb 19, 202578.6580.1078.4979.6279.621.03%410,508
Feb 18, 202577.5679.0476.9378.8178.811.00%459,414
Feb 14, 202578.6778.8977.5278.0377.57-0.64%400,559
Feb 13, 202577.1378.7877.1078.5378.062.16%389,888
Feb 12, 202575.2877.1575.1776.8776.410.47%519,327
Feb 11, 202575.9777.0275.6076.5176.060.55%552,580