Spectrum Brands Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	84.93	86.40	84.93	85.43	85.43	-0.15%	520,679
Dec 19, 2024	86.30	87.31	85.16	85.56	85.56	-0.82%	297,992
Dec 18, 2024	89.48	90.07	86.02	86.27	86.27	-3.20%	379,377
Dec 17, 2024	89.22	89.95	88.19	89.12	89.12	-0.37%	683,930
Dec 16, 2024	90.20	91.51	89.39	89.45	89.45	-1.14%	250,694
Dec 13, 2024	91.09	91.11	89.27	90.48	90.48	-0.75%	295,959
Dec 12, 2024	91.22	92.64	90.83	91.16	91.16	0.08%	414,189
Dec 11, 2024	92.17	93.33	90.85	91.09	91.09	-0.97%	382,678
Dec 10, 2024	95.63	95.82	91.87	91.98	91.98	-4.08%	485,830
Dec 9, 2024	94.84	96.62	94.84	95.89	95.89	1.06%	344,030
Dec 6, 2024	96.02	96.24	94.80	94.88	94.88	-0.41%	331,618
Dec 5, 2024	95.46	96.00	94.45	95.27	95.27	-0.35%	321,140
Dec 4, 2024	94.13	95.78	93.50	95.60	95.60	1.68%	445,261
Dec 3, 2024	93.10	94.25	92.76	94.02	94.02	1.06%	500,207
Dec 2, 2024	91.52	93.57	90.35	93.03	93.03	1.17%	365,868
Nov 29, 2024	91.47	92.29	91.13	91.95	91.95	0.24%	155,530
Nov 27, 2024	91.76	93.29	91.35	91.73	91.73	0.36%	244,733
Nov 26, 2024	91.92	92.17	91.05	91.40	91.40	-0.28%	419,448
Nov 25, 2024	91.39	92.91	90.53	91.66	91.19	1.34%	429,341
Nov 22, 2024	90.42	91.91	90.25	90.45	89.99	0.21%	337,573
Nov 21, 2024	89.07	90.43	88.35	90.26	89.80	1.51%	465,072
Nov 20, 2024	89.65	90.27	88.78	88.92	88.47	-1.48%	345,048
Nov 19, 2024	89.89	91.45	89.51	90.26	89.80	0.03%	442,546
Nov 18, 2024	87.66	90.58	85.44	90.23	89.77	2.28%	655,530
Nov 15, 2024	90.95	91.21	87.08	88.22	87.77	-6.01%	932,303
Nov 14, 2024	94.83	95.35	93.24	93.86	93.38	0.17%	430,182
Nov 13, 2024	95.68	95.68	93.36	93.70	93.22	-1.09%	277,239
Nov 12, 2024	94.36	95.51	93.56	94.73	94.25	0.40%	273,387
Nov 11, 2024	93.17	94.92	93.17	94.35	93.87	1.87%	348,733
Nov 8, 2024	91.24	92.96	90.86	92.62	92.15	1.33%	297,369
Nov 7, 2024	89.97	91.77	89.67	91.40	90.93	1.91%	357,175
Nov 6, 2024	92.00	93.67	88.25	89.69	89.23	-1.84%	362,791
Nov 5, 2024	91.49	92.32	90.97	91.37	90.90	-0.31%	290,554
Nov 4, 2024	90.97	92.45	90.97	91.65	91.18	0.56%	211,865
Nov 1, 2024	89.68	91.15	89.68	91.14	90.67	1.70%	260,355
Oct 31, 2024	90.04	90.45	89.46	89.62	89.16	-0.93%	198,674
Oct 30, 2024	89.80	91.32	89.62	90.46	90.00	0.71%	174,332
Oct 29, 2024	89.40	90.09	89.10	89.82	89.36	-0.33%	238,181
Oct 28, 2024	90.65	91.51	90.12	90.12	89.66	0.67%	175,582
Oct 25, 2024	89.30	90.13	88.93	89.52	89.06	0.22%	276,154
Oct 24, 2024	89.72	89.72	88.78	89.32	88.86	0.20%	226,448
Oct 23, 2024	89.29	89.60	88.60	89.14	88.68	-0.39%	190,717
Oct 22, 2024	90.23	90.43	89.33	89.49	89.03	-1.12%	208,222
Oct 21, 2024	91.27	91.42	90.20	90.50	90.04	-1.07%	229,189
Oct 18, 2024	91.26	91.64	90.46	91.48	91.01	-0.21%	148,098
Oct 17, 2024	92.28	92.28	91.35	91.67	91.20	-0.63%	156,091
Oct 16, 2024	91.92	92.53	91.50	92.25	91.78	0.75%	144,678
Oct 15, 2024	91.50	92.54	91.06	91.56	91.09	-0.13%	193,842
Oct 14, 2024	90.71	92.18	90.01	91.68	91.21	1.19%	221,362
Oct 11, 2024	89.23	90.61	89.23	90.60	90.14	1.36%	226,994
Oct 10, 2024	89.66	90.01	88.97	89.38	88.92	-0.51%	216,090
Oct 9, 2024	90.48	91.66	89.81	89.84	89.38	-0.71%	175,979
Oct 8, 2024	90.76	91.16	89.47	90.48	90.02	0.02%	239,348
Oct 7, 2024	92.73	92.73	90.02	90.46	90.00	-2.28%	368,032
Oct 4, 2024	92.09	92.94	91.99	92.57	92.10	1.38%	197,848
Oct 3, 2024	92.14	92.71	91.26	91.31	90.84	-1.55%	418,301
Oct 2, 2024	93.66	94.05	92.60	92.75	92.28	-0.76%	246,162
Oct 1, 2024	95.05	95.76	93.44	93.46	92.98	-1.77%	313,847
Sep 30, 2024	93.77	95.48	93.40	95.14	94.65	1.44%	443,815
Sep 27, 2024	93.82	94.54	93.22	93.79	93.31	0.87%	311,154
Sep 26, 2024	91.53	93.58	91.53	92.98	92.50	1.85%	287,795
Sep 25, 2024	93.25	93.25	91.25	91.29	90.82	-1.73%	433,201
Sep 24, 2024	93.63	93.94	92.77	92.90	92.43	-0.35%	212,338
Sep 23, 2024	93.50	93.83	92.48	93.23	92.75	-0.32%	226,130
Sep 20, 2024	92.89	94.01	91.66	93.53	93.05	0.63%	461,119
Sep 19, 2024	93.41	93.41	92.03	92.94	92.47	1.18%	460,645
Sep 18, 2024	91.65	93.24	91.37	91.86	91.39	0.03%	244,405
Sep 17, 2024	93.13	93.54	91.67	91.83	91.36	-1.11%	288,109
Sep 16, 2024	92.89	93.34	92.34	92.86	92.39	-0.02%	260,118
Sep 13, 2024	90.31	92.91	90.31	92.88	92.41	2.88%	196,872
Sep 12, 2024	89.17	90.50	88.60	90.28	89.82	1.23%	169,740
Sep 11, 2024	89.29	90.03	87.82	89.18	88.72	-0.69%	170,593
Sep 10, 2024	90.03	90.64	88.96	89.80	89.34	-0.26%	251,234
Sep 9, 2024	91.93	92.16	89.58	90.03	89.57	-2.23%	362,026
Sep 6, 2024	94.00	94.50	91.82	92.08	91.61	-2.24%	261,627
Sep 5, 2024	92.99	94.23	91.59	94.19	93.71	1.71%	302,698
Sep 4, 2024	93.24	94.33	92.51	92.61	92.14	-1.21%	238,452
Sep 3, 2024	93.48	94.79	93.18	93.74	93.26	-0.61%	275,494
Aug 30, 2024	93.78	94.45	93.02	94.32	93.84	1.18%	266,317
Aug 29, 2024	92.74	93.53	92.19	93.22	92.74	0.60%	184,505
Aug 28, 2024	92.56	93.25	91.83	92.66	92.19	-0.18%	288,408
Aug 27, 2024	91.96	93.50	91.73	92.83	92.36	0.51%	293,326
Aug 26, 2024	92.27	92.73	91.96	92.36	91.47	0.64%	343,896
Aug 23, 2024	90.74	91.93	90.52	91.77	90.89	1.43%	301,875
Aug 22, 2024	90.92	91.28	90.16	90.48	89.61	0.06%	236,304
Aug 21, 2024	90.26	90.62	88.22	90.43	89.56	0.46%	512,102
Aug 20, 2024	90.70	90.70	89.53	90.02	89.16	-1.19%	346,227
Aug 19, 2024	91.15	91.17	90.36	91.10	90.23	0.02%	280,940
Aug 16, 2024	90.88	92.24	90.85	91.08	90.21	0.09%	247,956
Aug 15, 2024	90.40	91.15	89.82	91.00	90.13	1.52%	303,465
Aug 14, 2024	88.93	90.89	88.64	89.64	88.78	0.46%	394,910
Aug 13, 2024	89.14	90.24	87.81	89.23	88.37	0.56%	354,582
Aug 12, 2024	88.42	89.11	87.26	88.73	87.88	1.04%	516,728
Aug 9, 2024	89.76	89.76	86.40	87.82	86.98	-2.92%	672,934
Aug 8, 2024	82.83	90.51	81.41	90.46	89.59	10.61%	1,080,915
Aug 7, 2024	82.71	84.05	81.65	81.78	81.00	-1.16%	650,724
Aug 6, 2024	81.32	83.19	81.32	82.74	81.95	2.06%	501,325
Aug 5, 2024	81.05	81.66	79.56	81.07	80.29	-2.09%	747,700
Aug 2, 2024	82.61	83.20	82.06	82.80	82.01	-0.80%	333,716
Aug 1, 2024	84.68	84.86	83.17	83.47	82.67	-1.35%	370,556