Spectrum Brands Holdings, Inc. (SPB)
NYSE: SPB · Real-Time Price · USD
54.81
+0.36 (0.66%)
Oct 30, 2025, 4:00 PM EDT - Market closed
Spectrum Brands Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 54.10 | 55.25 | 54.10 | 54.81 | 54.81 | 0.66% | 197,915 |
| Oct 29, 2025 | 56.02 | 56.41 | 54.05 | 54.45 | 54.45 | -3.37% | 262,513 |
| Oct 28, 2025 | 55.20 | 56.47 | 54.72 | 56.35 | 56.35 | 1.31% | 249,601 |
| Oct 27, 2025 | 55.80 | 56.26 | 55.44 | 55.62 | 55.62 | -0.14% | 173,001 |
| Oct 24, 2025 | 55.77 | 55.98 | 55.19 | 55.70 | 55.70 | 0.78% | 186,982 |
| Oct 23, 2025 | 55.27 | 55.75 | 54.65 | 55.27 | 55.27 | 0.14% | 315,477 |
| Oct 22, 2025 | 55.60 | 55.97 | 54.90 | 55.19 | 55.19 | -0.29% | 292,508 |
| Oct 21, 2025 | 54.72 | 55.72 | 54.29 | 55.35 | 55.35 | 0.99% | 268,599 |
| Oct 20, 2025 | 53.99 | 54.95 | 53.83 | 54.81 | 54.81 | 2.05% | 246,484 |
| Oct 17, 2025 | 52.19 | 53.72 | 51.84 | 53.71 | 53.71 | 2.60% | 318,676 |
| Oct 16, 2025 | 51.77 | 52.84 | 51.48 | 52.35 | 52.35 | 1.61% | 262,252 |
| Oct 15, 2025 | 51.08 | 52.02 | 50.68 | 51.52 | 51.52 | 0.86% | 332,725 |
| Oct 14, 2025 | 50.01 | 51.31 | 49.99 | 51.08 | 51.08 | 0.63% | 365,943 |
| Oct 13, 2025 | 50.75 | 51.47 | 50.42 | 50.76 | 50.76 | 0.81% | 384,474 |
| Oct 10, 2025 | 51.88 | 51.88 | 50.11 | 50.35 | 50.35 | -2.27% | 412,066 |
| Oct 9, 2025 | 52.07 | 52.17 | 51.14 | 51.52 | 51.52 | -1.30% | 419,550 |
| Oct 8, 2025 | 52.79 | 52.98 | 51.87 | 52.20 | 52.20 | -0.38% | 319,631 |
| Oct 7, 2025 | 52.98 | 53.75 | 52.06 | 52.40 | 52.40 | -1.09% | 391,013 |
| Oct 6, 2025 | 54.79 | 54.86 | 52.91 | 52.98 | 52.98 | -3.69% | 342,918 |
| Oct 3, 2025 | 53.77 | 55.32 | 53.77 | 55.01 | 55.01 | 2.36% | 216,904 |
| Oct 2, 2025 | 53.00 | 53.74 | 52.95 | 53.74 | 53.74 | 1.40% | 341,924 |
| Oct 1, 2025 | 52.54 | 53.33 | 52.49 | 53.00 | 53.00 | 0.89% | 349,012 |
| Sep 30, 2025 | 52.68 | 52.83 | 51.98 | 52.53 | 52.53 | -0.11% | 248,829 |
| Sep 29, 2025 | 53.85 | 53.85 | 52.46 | 52.59 | 52.59 | -1.88% | 318,696 |
| Sep 26, 2025 | 52.29 | 53.73 | 52.08 | 53.60 | 53.60 | 2.74% | 370,336 |
| Sep 25, 2025 | 52.55 | 52.59 | 51.66 | 52.17 | 52.17 | -1.21% | 365,625 |
| Sep 24, 2025 | 51.73 | 52.90 | 51.73 | 52.81 | 52.81 | 1.91% | 292,919 |
| Sep 23, 2025 | 52.58 | 53.05 | 51.70 | 51.82 | 51.82 | -0.65% | 474,539 |
| Sep 22, 2025 | 52.97 | 53.07 | 51.57 | 52.16 | 52.16 | -0.91% | 401,343 |
| Sep 19, 2025 | 54.57 | 54.76 | 52.44 | 52.64 | 52.64 | -3.34% | 968,429 |
| Sep 18, 2025 | 53.20 | 54.67 | 53.20 | 54.46 | 54.46 | 3.22% | 520,002 |
| Sep 17, 2025 | 53.10 | 55.14 | 52.73 | 52.76 | 52.76 | -0.43% | 350,339 |
| Sep 16, 2025 | 52.17 | 53.19 | 51.56 | 52.99 | 52.99 | 1.73% | 413,862 |
| Sep 15, 2025 | 53.45 | 53.53 | 51.96 | 52.09 | 52.09 | -2.38% | 360,719 |
| Sep 12, 2025 | 54.49 | 54.49 | 53.35 | 53.36 | 53.36 | -2.81% | 267,940 |
| Sep 11, 2025 | 53.74 | 55.06 | 53.74 | 54.90 | 54.90 | 2.03% | 346,807 |
| Sep 10, 2025 | 55.15 | 55.65 | 53.69 | 53.81 | 53.81 | -3.86% | 317,021 |
| Sep 9, 2025 | 55.44 | 56.00 | 54.87 | 55.97 | 55.97 | 0.81% | 284,767 |
| Sep 8, 2025 | 57.28 | 57.28 | 55.12 | 55.52 | 55.52 | -2.39% | 316,427 |
| Sep 5, 2025 | 56.50 | 58.36 | 56.35 | 56.88 | 56.88 | 1.94% | 292,558 |
| Sep 4, 2025 | 54.97 | 55.83 | 54.51 | 55.80 | 55.80 | 1.96% | 271,379 |
| Sep 3, 2025 | 54.35 | 55.19 | 54.35 | 54.73 | 54.73 | -0.26% | 392,610 |
| Sep 2, 2025 | 56.12 | 56.49 | 54.44 | 54.87 | 54.87 | -3.72% | 614,090 |
| Aug 29, 2025 | 56.00 | 57.17 | 56.00 | 56.99 | 56.99 | 1.86% | 537,290 |
| Aug 28, 2025 | 56.60 | 56.72 | 55.46 | 55.95 | 55.95 | -1.01% | 488,601 |
| Aug 27, 2025 | 55.22 | 56.64 | 55.22 | 56.52 | 56.52 | 1.87% | 391,497 |
| Aug 26, 2025 | 56.20 | 56.98 | 55.14 | 55.48 | 55.48 | -2.65% | 457,749 |
| Aug 25, 2025 | 57.02 | 57.31 | 56.11 | 56.99 | 56.51 | -0.58% | 463,570 |
| Aug 22, 2025 | 55.01 | 57.62 | 54.94 | 57.32 | 56.84 | 5.23% | 460,126 |
| Aug 21, 2025 | 54.47 | 54.84 | 54.10 | 54.47 | 54.01 | -1.30% | 271,216 |