Spectrum Brands Holdings, Inc. (SPB)
NYSE: SPB · Real-Time Price · USD
52.53
-0.98 (-1.83%)
Aug 1, 2025, 4:00 PM - Market closed
Spectrum Brands Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 52.99 | 53.18 | 51.54 | 52.53 | 52.53 | -1.83% | 591,781 |
| Jul 31, 2025 | 54.17 | 55.30 | 53.07 | 53.51 | 53.51 | -2.12% | 464,523 |
| Jul 30, 2025 | 56.49 | 56.49 | 54.27 | 54.67 | 54.67 | -2.62% | 580,062 |
| Jul 29, 2025 | 58.11 | 58.17 | 55.95 | 56.14 | 56.14 | -3.24% | 584,990 |
| Jul 28, 2025 | 60.25 | 60.25 | 58.02 | 58.02 | 58.02 | -3.73% | 654,136 |
| Jul 25, 2025 | 59.76 | 60.46 | 58.66 | 60.27 | 60.27 | 1.26% | 446,365 |
| Jul 24, 2025 | 59.07 | 59.88 | 58.73 | 59.52 | 59.52 | -0.22% | 652,758 |
| Jul 23, 2025 | 59.30 | 59.83 | 58.73 | 59.65 | 59.65 | 2.42% | 728,445 |
| Jul 22, 2025 | 56.04 | 58.46 | 55.58 | 58.24 | 58.24 | 4.45% | 669,462 |
| Jul 21, 2025 | 56.33 | 56.79 | 55.44 | 55.76 | 55.76 | -0.55% | 378,328 |
| Jul 18, 2025 | 56.29 | 56.55 | 55.57 | 56.07 | 56.07 | -0.05% | 431,707 |
| Jul 17, 2025 | 55.16 | 56.17 | 55.16 | 56.10 | 56.10 | 1.94% | 314,713 |
| Jul 16, 2025 | 54.81 | 55.23 | 54.11 | 55.03 | 55.03 | 1.33% | 409,670 |
| Jul 15, 2025 | 56.88 | 56.88 | 54.25 | 54.31 | 54.31 | -3.71% | 429,344 |
| Jul 14, 2025 | 57.01 | 57.03 | 55.62 | 56.40 | 56.40 | -2.03% | 373,870 |
| Jul 11, 2025 | 56.81 | 57.82 | 56.61 | 57.57 | 57.57 | -0.12% | 439,836 |
| Jul 10, 2025 | 56.57 | 58.64 | 56.54 | 57.64 | 57.64 | 1.55% | 493,455 |
| Jul 9, 2025 | 56.55 | 56.90 | 55.55 | 56.76 | 56.76 | 0.57% | 462,537 |
| Jul 8, 2025 | 55.14 | 57.06 | 54.91 | 56.44 | 56.44 | 2.73% | 590,330 |
| Jul 7, 2025 | 55.99 | 56.21 | 54.76 | 54.94 | 54.94 | -2.90% | 603,922 |
| Jul 3, 2025 | 56.81 | 57.41 | 56.04 | 56.58 | 56.58 | 0.25% | 480,962 |
| Jul 2, 2025 | 55.46 | 56.45 | 54.97 | 56.44 | 56.44 | 1.84% | 564,657 |
| Jul 1, 2025 | 52.91 | 56.42 | 52.89 | 55.42 | 55.42 | 4.57% | 689,235 |
| Jun 30, 2025 | 52.83 | 53.18 | 52.24 | 53.00 | 53.00 | 0.28% | 702,837 |
| Jun 27, 2025 | 53.68 | 53.85 | 52.54 | 52.85 | 52.85 | -0.97% | 4,161,061 |
| Jun 26, 2025 | 52.41 | 53.57 | 52.24 | 53.37 | 53.37 | 2.71% | 598,119 |
| Jun 25, 2025 | 52.15 | 52.95 | 51.78 | 51.96 | 51.96 | -0.82% | 866,428 |
| Jun 24, 2025 | 53.02 | 53.04 | 51.90 | 52.39 | 52.39 | -0.25% | 471,853 |
| Jun 23, 2025 | 51.76 | 52.65 | 50.73 | 52.52 | 52.52 | 0.81% | 522,726 |
| Jun 20, 2025 | 52.31 | 52.94 | 51.55 | 52.10 | 52.10 | 0.17% | 807,014 |
| Jun 18, 2025 | 51.86 | 52.48 | 51.12 | 52.01 | 52.01 | -0.08% | 687,913 |
| Jun 17, 2025 | 52.31 | 53.15 | 51.50 | 52.05 | 52.05 | -1.63% | 1,152,494 |
| Jun 16, 2025 | 52.20 | 52.99 | 52.00 | 52.91 | 52.91 | 2.28% | 683,205 |
| Jun 13, 2025 | 53.67 | 54.68 | 51.50 | 51.73 | 51.73 | -4.73% | 705,716 |
| Jun 12, 2025 | 54.67 | 55.05 | 53.88 | 54.30 | 54.30 | -1.25% | 664,539 |
| Jun 11, 2025 | 55.63 | 55.82 | 53.95 | 54.99 | 54.99 | -0.09% | 1,179,713 |
| Jun 10, 2025 | 56.62 | 56.62 | 54.59 | 55.04 | 55.04 | -1.92% | 685,809 |
| Jun 9, 2025 | 56.46 | 56.81 | 55.83 | 56.12 | 56.12 | 0.48% | 416,691 |
| Jun 6, 2025 | 56.79 | 56.91 | 55.36 | 55.85 | 55.85 | -0.20% | 400,124 |
| Jun 5, 2025 | 55.99 | 56.82 | 55.58 | 55.96 | 55.96 | -0.50% | 518,347 |
| Jun 4, 2025 | 55.94 | 56.74 | 55.63 | 56.24 | 56.24 | 0.82% | 481,765 |
| Jun 3, 2025 | 55.04 | 56.50 | 54.55 | 55.78 | 55.78 | 1.47% | 582,672 |
| Jun 2, 2025 | 57.67 | 57.88 | 54.61 | 54.97 | 54.97 | -4.85% | 754,773 |
| May 30, 2025 | 58.15 | 58.15 | 57.12 | 57.77 | 57.77 | -1.06% | 606,023 |
| May 29, 2025 | 57.28 | 59.04 | 57.28 | 58.39 | 58.39 | 2.67% | 479,126 |
| May 28, 2025 | 58.63 | 58.63 | 56.86 | 56.87 | 56.87 | -2.39% | 537,650 |
| May 27, 2025 | 58.74 | 59.16 | 57.96 | 58.26 | 58.26 | 0.26% | 593,050 |
| May 23, 2025 | 57.63 | 58.28 | 56.65 | 58.11 | 57.65 | -0.70% | 623,093 |
| May 22, 2025 | 59.74 | 59.79 | 58.44 | 58.52 | 58.05 | -2.66% | 604,934 |
| May 21, 2025 | 63.22 | 63.39 | 60.01 | 60.12 | 59.64 | -6.06% | 544,051 |