Spectrum Brands Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	75.27	76.86	74.22	75.72	75.72	0.38%	470,766
Feb 5, 2026	73.01	77.21	71.41	75.43	75.43	10.21%	990,774
Feb 4, 2026	68.00	69.44	67.63	68.44	68.44	2.18%	641,798
Feb 3, 2026	65.28	67.27	65.28	66.98	66.98	2.06%	375,469
Feb 2, 2026	64.28	65.85	63.85	65.63	65.63	3.01%	415,404
Jan 30, 2026	63.52	64.17	63.05	63.71	63.71	-0.16%	397,139
Jan 29, 2026	62.90	63.82	62.44	63.81	63.81	1.75%	326,979
Jan 28, 2026	65.06	65.50	62.45	62.71	62.71	-3.91%	319,482
Jan 27, 2026	64.21	65.52	64.21	65.26	65.26	1.13%	338,922
Jan 26, 2026	64.41	64.84	62.87	64.53	64.53	-0.23%	361,826
Jan 23, 2026	64.81	65.33	64.38	64.68	64.68	-0.86%	263,960
Jan 22, 2026	64.00	66.06	64.00	65.24	65.24	2.11%	437,040
Jan 21, 2026	62.36	63.91	61.87	63.89	63.89	2.31%	357,999
Jan 20, 2026	61.16	63.69	61.04	62.45	62.45	0.84%	401,804
Jan 16, 2026	63.13	64.00	61.49	61.93	61.93	-2.43%	434,557
Jan 15, 2026	64.01	64.41	63.22	63.47	63.47	-0.81%	337,288
Jan 14, 2026	64.26	65.46	63.87	63.99	63.99	0.06%	268,149
Jan 13, 2026	63.30	64.13	63.21	63.95	63.95	1.19%	271,972
Jan 12, 2026	64.68	64.80	62.87	63.20	63.20	-2.39%	264,705
Jan 9, 2026	64.16	65.00	63.38	64.75	64.75	1.27%	257,473
Jan 8, 2026	61.72	64.52	61.72	63.94	63.94	2.48%	309,890
Jan 7, 2026	62.51	62.99	61.40	62.39	62.39	-0.16%	321,985
Jan 6, 2026	60.06	62.55	59.72	62.49	62.49	3.51%	310,188
Jan 5, 2026	60.30	61.03	59.91	60.37	60.37	0.55%	250,313
Jan 2, 2026	59.36	60.39	58.82	60.04	60.04	1.62%	278,244
Dec 31, 2025	59.52	59.96	58.79	59.08	59.08	-0.62%	324,689
Dec 30, 2025	60.07	60.26	59.27	59.45	59.45	-1.43%	232,679
Dec 29, 2025	60.03	60.91	59.75	60.31	60.31	0.42%	227,043
Dec 26, 2025	60.02	60.24	59.57	60.06	60.06	0.37%	198,283
Dec 24, 2025	59.59	60.42	59.15	59.84	59.84	0.27%	123,512
Dec 23, 2025	60.25	60.81	59.43	59.68	59.68	-1.27%	303,002
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