Spectrum Brands Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	79.44	79.71	78.82	79.22	79.22	0.13%	340,790
Feb 20, 2025	78.86	79.85	78.67	79.12	79.12	-0.63%	498,716
Feb 19, 2025	78.65	80.10	78.49	79.62	79.62	1.03%	410,508
Feb 18, 2025	77.56	79.04	76.93	78.81	78.81	1.00%	459,414
Feb 14, 2025	78.67	78.89	77.52	78.03	77.57	-0.64%	400,559
Feb 13, 2025	77.13	78.78	77.10	78.53	78.06	2.16%	389,888
Feb 12, 2025	75.28	77.15	75.17	76.87	76.41	0.47%	519,327
Feb 11, 2025	75.97	77.02	75.60	76.51	76.06	0.55%	552,580
Feb 10, 2025	78.55	78.55	74.72	76.09	75.64	-2.60%	1,003,216
Feb 7, 2025	78.31	80.08	76.85	78.12	77.66	2.17%	812,474
Feb 6, 2025	78.71	81.97	75.94	76.46	76.01	-7.72%	1,500,478
Feb 5, 2025	82.54	83.50	82.22	82.86	82.37	0.82%	906,764
Feb 4, 2025	81.66	83.03	81.57	82.19	81.70	0.18%	524,914
Feb 3, 2025	83.60	84.46	81.95	82.04	81.55	-2.98%	529,044
Jan 31, 2025	86.05	86.94	84.15	84.56	84.06	-1.82%	383,530
Jan 30, 2025	85.85	87.23	85.24	86.13	85.62	0.91%	275,883
Jan 29, 2025	85.50	85.86	85.03	85.35	84.84	-0.08%	229,767
Jan 28, 2025	85.97	86.27	85.09	85.42	84.91	-0.50%	411,452
Jan 27, 2025	84.51	86.07	84.51	85.85	85.34	2.18%	371,996
Jan 24, 2025	85.67	86.27	83.96	84.02	83.52	-2.17%	464,237
Jan 23, 2025	85.28	86.50	85.10	85.88	85.37	0.36%	388,081
Jan 22, 2025	86.02	87.06	85.55	85.57	85.06	-0.67%	346,604
Jan 21, 2025	86.24	86.95	85.57	86.15	85.64	0.72%	427,784
Jan 17, 2025	85.68	86.19	85.38	85.53	85.02	0.13%	253,767
Jan 16, 2025	84.72	85.83	84.48	85.42	84.91	0.38%	247,524
Jan 15, 2025	84.91	85.58	84.91	85.10	84.60	1.13%	332,296
Jan 14, 2025	84.33	84.66	83.51	84.15	83.65	0.49%	422,968
Jan 13, 2025	82.86	84.05	82.52	83.74	83.24	0.19%	398,107
Jan 10, 2025	83.81	84.48	83.20	83.58	83.09	-1.42%	344,903
Jan 8, 2025	83.75	84.87	83.26	84.78	84.28	1.02%	373,874
Jan 7, 2025	84.06	85.07	83.77	83.92	83.42	-0.14%	385,706
Jan 6, 2025	83.98	85.63	83.77	84.04	83.54	0.08%	424,689
Jan 3, 2025	83.57	84.75	83.23	83.97	83.47	0.53%	279,045
Jan 2, 2025	84.90	85.27	83.50	83.53	83.04	-1.14%	250,856
Dec 31, 2024	83.93	85.53	83.63	84.49	83.99	0.80%	378,236
Dec 30, 2024	83.88	84.26	82.14	83.82	83.32	-0.51%	350,603
Dec 27, 2024	84.26	85.29	84.02	84.25	83.75	-0.64%	258,044
Dec 26, 2024	84.39	85.18	84.02	84.79	84.29	0.08%	253,138
Dec 24, 2024	84.88	85.42	84.39	84.72	84.22	-0.04%	166,930
Dec 23, 2024	84.88	85.03	84.32	84.75	84.25	-0.80%	253,711
Dec 20, 2024	84.93	86.40	84.93	85.43	84.92	-0.15%	520,679
Dec 19, 2024	86.30	87.31	85.16	85.56	85.05	-0.82%	297,992
Dec 18, 2024	89.48	90.07	86.02	86.27	85.76	-3.20%	379,377
Dec 17, 2024	89.22	89.95	88.19	89.12	88.59	-0.37%	683,930
Dec 16, 2024	90.20	91.51	89.39	89.45	88.92	-1.14%	250,694
Dec 13, 2024	91.09	91.11	89.27	90.48	89.94	-0.75%	295,959
Dec 12, 2024	91.22	92.64	90.83	91.16	90.62	0.08%	414,189
Dec 11, 2024	92.17	93.33	90.85	91.09	90.55	-0.97%	382,678
Dec 10, 2024	95.63	95.82	91.87	91.98	91.44	-4.08%	485,830
Dec 9, 2024	94.84	96.62	94.84	95.89	95.32	1.06%	344,030
Dec 6, 2024	96.02	96.24	94.80	94.88	94.32	-0.41%	331,618
Dec 5, 2024	95.46	96.00	94.45	95.27	94.71	-0.35%	321,140
Dec 4, 2024	94.13	95.78	93.50	95.60	95.03	1.68%	445,261
Dec 3, 2024	93.10	94.25	92.76	94.02	93.46	1.06%	500,207
Dec 2, 2024	91.52	93.57	90.35	93.03	92.48	1.17%	365,868
Nov 29, 2024	91.47	92.29	91.13	91.95	91.41	0.24%	155,530
Nov 27, 2024	91.76	93.29	91.35	91.73	91.19	0.36%	244,733
Nov 26, 2024	91.92	92.17	91.05	91.40	90.86	-0.28%	419,448
Nov 25, 2024	91.39	92.91	90.53	91.66	90.65	1.34%	429,341
Nov 22, 2024	90.42	91.91	90.25	90.45	89.45	0.21%	337,573
Nov 21, 2024	89.07	90.43	88.35	90.26	89.27	1.51%	465,072
Nov 20, 2024	89.65	90.27	88.78	88.92	87.94	-1.48%	345,048
Nov 19, 2024	89.89	91.45	89.51	90.26	89.27	0.03%	442,546
Nov 18, 2024	87.66	90.58	85.44	90.23	89.24	2.28%	655,530
Nov 15, 2024	90.95	91.21	87.08	88.22	87.25	-6.01%	932,303
Nov 14, 2024	94.83	95.35	93.24	93.86	92.83	0.17%	430,182
Nov 13, 2024	95.68	95.68	93.36	93.70	92.67	-1.09%	277,239
Nov 12, 2024	94.36	95.51	93.56	94.73	93.69	0.40%	273,387
Nov 11, 2024	93.17	94.92	93.17	94.35	93.31	1.87%	348,733
Nov 8, 2024	91.24	92.96	90.86	92.62	91.60	1.33%	297,369
Nov 7, 2024	89.97	91.77	89.67	91.40	90.39	1.91%	357,175
Nov 6, 2024	92.00	93.67	88.25	89.69	88.70	-1.84%	362,791
Nov 5, 2024	91.49	92.32	90.97	91.37	90.36	-0.31%	290,554
Nov 4, 2024	90.97	92.45	90.97	91.65	90.64	0.56%	211,865
Nov 1, 2024	89.68	91.15	89.68	91.14	90.14	1.70%	260,355
Oct 31, 2024	90.04	90.45	89.46	89.62	88.63	-0.93%	198,674
Oct 30, 2024	89.80	91.32	89.62	90.46	89.46	0.71%	174,332
Oct 29, 2024	89.40	90.09	89.10	89.82	88.83	-0.33%	238,181
Oct 28, 2024	90.65	91.51	90.12	90.12	89.13	0.67%	175,582
Oct 25, 2024	89.30	90.13	88.93	89.52	88.53	0.22%	276,154
Oct 24, 2024	89.72	89.72	88.78	89.32	88.34	0.20%	226,448
Oct 23, 2024	89.29	89.60	88.60	89.14	88.16	-0.39%	190,717
Oct 22, 2024	90.23	90.43	89.33	89.49	88.50	-1.12%	208,222
Oct 21, 2024	91.27	91.42	90.20	90.50	89.50	-1.07%	229,189
Oct 18, 2024	91.26	91.64	90.46	91.48	90.47	-0.21%	148,098
Oct 17, 2024	92.28	92.28	91.35	91.67	90.66	-0.63%	156,091
Oct 16, 2024	91.92	92.53	91.50	92.25	91.23	0.75%	144,678
Oct 15, 2024	91.50	92.54	91.06	91.56	90.55	-0.13%	193,842
Oct 14, 2024	90.71	92.18	90.01	91.68	90.67	1.19%	221,362
Oct 11, 2024	89.23	90.61	89.23	90.60	89.60	1.36%	226,994
Oct 10, 2024	89.66	90.01	88.97	89.38	88.40	-0.51%	216,090
Oct 9, 2024	90.48	91.66	89.81	89.84	88.85	-0.71%	175,979
Oct 8, 2024	90.76	91.16	89.47	90.48	89.48	0.02%	239,348
Oct 7, 2024	92.73	92.73	90.02	90.46	89.46	-2.28%	368,032
Oct 4, 2024	92.09	92.94	91.99	92.57	91.55	1.38%	197,848
Oct 3, 2024	92.14	92.71	91.26	91.31	90.30	-1.55%	418,301
Oct 2, 2024	93.66	94.05	92.60	92.75	91.73	-0.76%	246,162
Oct 1, 2024	95.05	95.76	93.44	93.46	92.43	-1.77%	313,847
Sep 30, 2024	93.77	95.48	93.40	95.14	94.09	1.44%	443,815
Sep 27, 2024	93.82	94.54	93.22	93.79	92.76	0.87%	311,154