Spectrum Brands Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	89.01	89.95	88.27	88.49	88.49	-0.23%	211,444
Jul 17, 2026	88.91	90.60	85.99	88.69	88.69	-1.02%	331,699
Jul 16, 2026	87.61	89.98	87.61	89.60	89.60	2.20%	466,510
Jul 15, 2026	84.00	88.65	83.15	87.67	87.67	4.22%	326,216
Jul 14, 2026	85.35	86.10	82.51	84.12	84.12	-0.67%	261,898
Jul 13, 2026	84.19	84.88	83.27	84.69	84.69	1.66%	313,742
Jul 10, 2026	83.46	84.29	82.94	83.31	83.31	-0.92%	276,359
Jul 9, 2026	81.87	84.21	81.62	84.08	84.08	3.03%	242,677
Jul 8, 2026	82.48	84.10	80.77	81.61	81.61	-2.11%	264,688
Jul 7, 2026	83.52	84.13	82.30	83.37	83.37	-0.08%	345,427
Jul 6, 2026	85.09	85.23	83.36	83.44	83.44	-1.82%	301,251
Jul 2, 2026	86.50	86.82	84.34	84.99	84.99	-1.35%	455,278
Jul 1, 2026	86.00	87.54	85.42	86.15	86.15	0.47%	374,834
Jun 30, 2026	85.00	86.20	83.86	85.75	85.75	0.37%	299,665
Jun 29, 2026	86.57	86.57	84.69	85.43	85.43	-2.35%	407,684
Jun 26, 2026	86.09	88.14	85.99	87.49	87.49	1.78%	730,813
Jun 25, 2026	85.88	87.87	84.83	85.96	85.96	-0.29%	272,174
Jun 24, 2026	84.28	87.09	84.28	86.21	86.21	3.28%	418,412
Jun 23, 2026	82.91	84.05	82.31	83.47	83.47	0.22%	389,428
Jun 22, 2026	84.07	85.27	83.03	83.29	83.29	-0.81%	504,974
Jun 18, 2026	81.57	85.23	81.57	83.97	83.97	4.25%	636,868
Jun 17, 2026	82.12	83.29	80.38	80.55	80.55	-4.11%	403,734
Jun 16, 2026	84.53	85.24	83.77	84.00	84.00	-0.65%	302,326
Jun 15, 2026	84.55	85.51	83.25	84.55	84.55	1.50%	431,092
Jun 12, 2026	84.36	85.23	83.09	83.30	83.30	-0.63%	384,112
Jun 11, 2026	81.57	83.84	80.94	83.83	83.83	3.24%	394,891
Jun 10, 2026	83.15	83.17	80.99	81.20	81.20	-1.84%	313,827
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