Spectrum Brands Holdings, Inc. (SPB)

Spectrum Brands Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	82.70	82.70	81.10	81.42	-	-1.57%	196,148
Jun 9, 2026	81.96	83.27	80.98	82.72	82.72	1.62%	341,994
Jun 8, 2026	81.91	82.83	81.33	81.40	81.40	-0.18%	241,148
Jun 5, 2026	81.45	82.97	81.07	81.55	81.55	-0.18%	300,437
Jun 4, 2026	81.00	81.99	79.97	81.70	81.70	2.59%	373,701
Jun 3, 2026	79.16	80.76	79.02	79.64	79.64	-0.28%	302,107
Jun 2, 2026	78.22	80.14	77.52	79.86	79.86	2.70%	272,473
Jun 1, 2026	77.66	78.27	76.17	77.76	77.76	-1.18%	257,904
May 29, 2026	78.03	79.88	77.98	78.69	78.69	0.29%	360,658
May 28, 2026	76.42	79.99	75.61	78.46	78.46	1.13%	451,971
May 27, 2026	79.10	81.24	77.51	77.58	77.58	-1.40%	385,334
May 26, 2026	78.10	79.75	77.81	78.68	78.68	1.03%	339,596
May 22, 2026	75.79	78.90	75.50	78.35	77.88	3.73%	468,750
May 21, 2026	73.52	75.58	71.63	75.53	75.08	1.40%	423,599
May 20, 2026	73.31	74.97	72.14	74.49	74.04	2.07%	502,339
May 19, 2026	76.33	76.60	72.65	72.98	72.54	-5.33%	445,433
May 18, 2026	76.45	78.35	76.45	77.09	76.63	0.01%	503,304
May 15, 2026	79.77	80.19	76.87	77.08	76.62	-3.72%	384,275
May 14, 2026	80.44	81.11	79.47	80.06	79.58	0.73%	386,036
May 13, 2026	80.16	80.97	78.29	79.48	79.00	-1.44%	432,029
May 12, 2026	79.16	80.72	79.07	80.64	80.16	1.97%	438,306
May 11, 2026	81.90	81.90	77.95	79.08	78.61	-2.93%	504,867
May 8, 2026	79.56	81.49	77.86	81.47	80.98	3.61%	402,168
May 7, 2026	83.83	85.22	77.74	78.63	78.16	-7.53%	633,653
May 6, 2026	83.58	86.96	83.52	85.03	84.52	3.22%	686,750
May 5, 2026	80.82	82.75	79.94	82.38	81.89	3.14%	322,634
May 4, 2026	82.18	82.99	79.43	79.87	79.39	-3.72%	340,182
May 1, 2026	82.67	84.74	82.22	82.96	82.46	0.44%	357,567
Apr 30, 2026	81.67	82.88	80.85	82.60	82.10	1.36%	270,641
Apr 29, 2026	82.45	82.74	81.12	81.49	81.00	-1.65%	339,761
Apr 28, 2026	84.49	84.49	82.65	82.86	82.36	-1.00%	212,927
Apr 27, 2026	84.41	85.02	83.55	83.70	83.20	-0.78%	230,541
Apr 24, 2026	84.72	85.23	84.07	84.36	83.85	0.04%	155,478
Apr 23, 2026	84.07	85.46	83.60	84.33	83.82	1.07%	179,217
Apr 22, 2026	83.17	83.83	82.81	83.44	82.94	0.88%	217,875
Apr 21, 2026	85.49	85.49	82.35	82.71	82.21	-3.16%	388,141
Apr 20, 2026	84.23	85.45	83.91	85.41	84.90	0.83%	259,648
Apr 17, 2026	81.76	85.34	81.76	84.71	84.20	4.63%	378,716
Apr 16, 2026	78.82	81.25	78.82	80.96	80.47	2.27%	268,942
Apr 15, 2026	79.77	80.13	78.82	79.16	78.69	-1.36%	245,831
Apr 14, 2026	78.51	80.39	78.51	80.25	79.77	1.70%	258,104
Apr 13, 2026	78.56	78.91	76.99	78.91	78.44	-0.16%	201,789
Apr 10, 2026	80.39	80.39	78.92	79.04	78.57	-1.47%	188,588
Apr 9, 2026	77.66	80.50	77.65	80.22	79.74	2.01%	302,107
Apr 8, 2026	77.93	78.84	77.27	78.64	78.17	3.39%	350,159
Apr 7, 2026	75.91	76.57	75.28	76.06	75.60	-0.63%	266,848
Apr 6, 2026	72.59	76.87	72.12	76.54	76.08	3.83%	361,925
Apr 2, 2026	73.47	74.42	72.27	73.72	73.28	-0.77%	268,093
Apr 1, 2026	73.55	75.31	73.55	74.29	73.84	0.80%	353,144
Mar 31, 2026	74.62	75.00	72.50	73.70	73.26	0.07%	317,407

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.