Spectrum Brands Holdings, Inc. (SPB)
NYSE: SPB · Real-Time Price · USD
0.00
-0.2650 (-0.33%)
Apr 30, 2026, 9:37 AM EDT - Market open
Spectrum Brands Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 82.45 | 82.74 | 81.12 | 81.49 | 81.49 | -1.65% | 339,748 |
| Apr 28, 2026 | 84.49 | 84.49 | 82.65 | 82.86 | 82.86 | -1.00% | 212,923 |
| 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% | 147,638 |
| 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% | 388,013 |
| 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% | 378,205 |
| Apr 16, 2026 | 78.82 | 81.25 | 78.82 | 80.96 | 80.96 | 2.27% | 268,906 |
| Apr 15, 2026 | 79.77 | 80.13 | 78.82 | 79.16 | 79.16 | -1.36% | 245,801 |
| Apr 14, 2026 | 78.51 | 80.39 | 78.51 | 80.25 | 80.25 | 1.70% | 257,282 |
| Apr 13, 2026 | 78.56 | 78.91 | 76.99 | 78.91 | 78.91 | -0.16% | 201,775 |
| 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% | 302,006 |
| 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% | 361,806 |
| Apr 2, 2026 | 73.47 | 74.42 | 72.27 | 73.72 | 73.72 | -0.77% | 267,929 |
| 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% | 345,092 |
| 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% | 1,029,125 |
| 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% | 298,914 |
| Mar 17, 2026 | 74.94 | 75.92 | 73.97 | 75.36 | 75.36 | 1.56% | 423,182 |
| Mar 16, 2026 | 74.25 | 75.13 | 73.59 | 74.20 | 74.20 | 0.65% | 325,974 |
| 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 |
| Mar 10, 2026 | 75.57 | 76.65 | 74.56 | 75.53 | 75.53 | -0.92% | 354,600 |
| Mar 9, 2026 | 75.33 | 76.65 | 73.12 | 76.23 | 76.23 | -0.39% | 371,932 |
| Mar 6, 2026 | 75.90 | 76.70 | 73.71 | 76.53 | 76.53 | 0.46% | 350,578 |
| Mar 5, 2026 | 76.29 | 76.70 | 75.57 | 76.18 | 76.18 | -1.14% | 251,245 |
| Mar 4, 2026 | 78.32 | 78.32 | 76.60 | 77.06 | 77.06 | -0.95% | 324,627 |
| Mar 3, 2026 | 77.07 | 78.17 | 75.02 | 77.80 | 77.80 | -1.14% | 346,342 |
| Mar 2, 2026 | 77.15 | 78.85 | 76.06 | 78.70 | 78.70 | 0.41% | 369,559 |
| Feb 27, 2026 | 77.99 | 79.23 | 77.34 | 78.38 | 78.38 | 0.20% | 333,289 |
| Feb 26, 2026 | 77.98 | 78.40 | 76.68 | 78.22 | 78.22 | 0.89% | 451,539 |
| Feb 25, 2026 | 78.13 | 78.29 | 74.72 | 77.53 | 77.53 | -0.86% | 277,535 |
| Feb 24, 2026 | 79.24 | 80.27 | 77.93 | 78.20 | 78.20 | -0.90% | 284,387 |
| Feb 23, 2026 | 78.66 | 79.94 | 77.35 | 78.91 | 78.91 | -1.51% | 327,651 |
| Feb 20, 2026 | 78.26 | 80.42 | 77.41 | 80.12 | 80.12 | 2.44% | 435,116 |
| Feb 19, 2026 | 77.95 | 78.67 | 77.56 | 78.21 | 78.21 | -0.14% | 399,703 |
| Feb 18, 2026 | 77.36 | 79.28 | 76.73 | 78.32 | 78.32 | 1.24% | 468,440 |