Spectrum Brands Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	73.31	74.97	72.14	74.49	74.49	2.07%	495,447
May 19, 2026	76.33	76.60	72.65	72.98	72.98	-5.33%	445,402
May 18, 2026	76.45	78.35	76.45	77.09	77.09	0.01%	496,410
May 15, 2026	79.77	80.19	76.87	77.08	77.08	-3.72%	384,275
May 14, 2026	80.44	81.11	79.47	80.06	80.06	0.73%	386,036
May 13, 2026	80.16	80.97	78.29	79.48	79.48	-1.44%	432,029
May 12, 2026	79.16	80.72	79.07	80.64	80.64	1.97%	438,306
May 11, 2026	81.90	81.90	77.95	79.08	79.08	-2.93%	504,867
May 8, 2026	79.56	81.49	77.86	81.47	81.47	3.61%	402,168
May 7, 2026	83.83	85.22	77.74	78.63	78.63	-7.53%	633,653
May 6, 2026	83.58	86.96	83.52	85.03	85.03	3.22%	686,750
May 5, 2026	80.82	82.75	79.94	82.38	82.38	3.14%	322,634
May 4, 2026	82.18	82.99	79.43	79.87	79.87	-3.72%	340,182
May 1, 2026	82.67	84.74	82.22	82.96	82.96	0.44%	357,567
Apr 30, 2026	81.67	82.88	80.85	82.60	82.60	1.36%	270,641
Apr 29, 2026	82.45	82.74	81.12	81.49	81.49	-1.65%	339,761
Apr 28, 2026	84.49	84.49	82.65	82.86	82.86	-1.00%	212,927
Apr 27, 2026	84.41	85.02	83.55	83.70	83.70	-0.78%	230,541
Apr 24, 2026	84.72	85.23	84.07	84.36	84.36	0.04%	155,478
Apr 23, 2026	84.07	85.46	83.60	84.33	84.33	1.07%	179,217
Apr 22, 2026	83.17	83.83	82.81	83.44	83.44	0.88%	217,875
Apr 21, 2026	85.49	85.49	82.35	82.71	82.71	-3.16%	388,141
Apr 20, 2026	84.23	85.45	83.91	85.41	85.41	0.83%	259,648
Apr 17, 2026	81.76	85.34	81.76	84.71	84.71	4.63%	378,716
Apr 16, 2026	78.82	81.25	78.82	80.96	80.96	2.27%	268,942
Apr 15, 2026	79.77	80.13	78.82	79.16	79.16	-1.36%	245,831
Apr 14, 2026	78.51	80.39	78.51	80.25	80.25	1.70%	258,104
Apr 13, 2026	78.56	78.91	76.99	78.91	78.91	-0.16%	201,789
Apr 10, 2026	80.39	80.39	78.92	79.04	79.04	-1.47%	188,588
Apr 9, 2026	77.66	80.50	77.65	80.22	80.22	2.01%	302,107
Apr 8, 2026	77.93	78.84	77.27	78.64	78.64	3.39%	350,159
Apr 7, 2026	75.91	76.57	75.28	76.06	76.06	-0.63%	266,848
Apr 6, 2026	72.59	76.87	72.12	76.54	76.54	3.83%	361,925
Apr 2, 2026	73.47	74.42	72.27	73.72	73.72	-0.77%	268,093
Apr 1, 2026	73.55	75.31	73.55	74.29	74.29	0.80%	353,144
Mar 31, 2026	74.62	75.00	72.50	73.70	73.70	0.07%	317,407
Mar 30, 2026	74.27	74.94	72.14	73.65	73.65	0.07%	345,101
Mar 27, 2026	75.41	75.66	73.30	73.60	73.60	-2.61%	382,291
Mar 26, 2026	74.19	75.97	74.19	75.57	75.57	0.31%	258,557
Mar 25, 2026	75.00	75.47	73.72	75.34	75.34	1.51%	349,689
Mar 24, 2026	72.10	74.33	71.91	74.22	74.22	2.26%	266,349
Mar 23, 2026	71.31	73.65	70.86	72.58	72.58	4.07%	393,449
Mar 20, 2026	72.06	72.06	68.82	69.74	69.74	-3.06%	1,057,920
Mar 19, 2026	71.98	73.16	71.72	71.94	71.94	-0.75%	376,690
Mar 18, 2026	74.97	74.97	72.35	72.48	72.48	-3.82%	298,915
Mar 17, 2026	74.94	75.92	73.97	75.36	75.36	1.56%	423,201
Mar 16, 2026	74.25	75.13	73.59	74.20	74.20	0.65%	325,975
Mar 13, 2026	75.16	75.25	73.45	73.72	73.72	-0.83%	344,856
Mar 12, 2026	75.84	76.42	74.21	74.34	74.34	-3.30%	459,842
Mar 11, 2026	75.16	77.25	73.87	76.88	76.88	1.79%	306,200