Spectrum Brands Holdings, Inc. (SPB)

NYSE: SPB · Real-Time Price · USD

88.29

-0.40 (-0.45%)

At close: Nov 11, 2026, 4:00 PM EST

88.28

-0.01 (-0.01%)

Pre-market: Nov 12, 2026, 5:41 AM EST

Spectrum Brands Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	88.43	89.31	87.03	88.29	88.29	-0.45%	419,999
Nov 10, 2026	88.37	89.76	87.46	88.69	88.69	-0.72%	302,380
Nov 9, 2026	87.81	89.80	86.26	89.33	89.33	3.06%	338,357
Nov 6, 2026	87.41	87.75	84.85	86.68	86.68	-2.68%	496,777
Nov 5, 2026	90.89	92.54	88.34	89.07	89.07	-2.73%	437,815
Nov 4, 2026	87.34	94.25	86.66	91.57	91.57	7.72%	1,025,226
Nov 3, 2026	86.95	87.62	84.52	85.01	85.01	-2.24%	307,315
Nov 2, 2026	84.88	87.55	84.09	86.96	86.96	4.22%	330,632
Oct 30, 2026	82.63	84.23	81.64	83.44	83.44	2.34%	304,304
Oct 29, 2026	81.43	81.56	79.95	81.53	81.53	2.32%	315,505
Oct 28, 2026	80.44	81.61	79.07	79.68	79.68	-1.25%	337,701
Oct 27, 2026	80.32	81.29	79.52	80.69	80.69	0.61%	278,406
Oct 26, 2026	80.57	81.45	79.78	80.20	80.20	0.43%	316,898
Oct 23, 2026	80.55	80.89	79.51	79.86	79.86	-1.44%	307,179
Oct 22, 2026	79.11	81.16	79.07	81.03	81.03	2.62%	272,484
Oct 21, 2026	79.47	79.53	78.20	78.96	78.96	-0.75%	343,870
Oct 20, 2026	77.60	79.61	77.60	79.56	79.56	3.59%	286,719
Oct 19, 2026	78.34	79.04	76.40	76.80	76.80	-2.80%	338,172
Oct 16, 2026	79.09	80.69	78.36	79.01	79.01	0.13%	399,021
Oct 15, 2026	79.13	79.91	77.58	78.91	78.91	2.43%	399,550
Oct 14, 2026	76.73	78.13	76.39	77.04	77.04	-0.18%	293,825
Oct 13, 2026	77.67	77.67	76.29	77.18	77.18	0.13%	275,761
Oct 12, 2026	76.97	77.26	76.31	77.08	77.08	-0.37%	224,669
Oct 9, 2026	77.17	77.95	76.47	77.37	77.37	-0.27%	250,837
Oct 8, 2026	76.49	77.76	76.04	77.58	77.58	0.82%	250,505
Oct 7, 2026	75.79	77.42	75.13	76.95	76.95	0.30%	424,663
Oct 6, 2026	76.20	77.06	75.95	76.72	76.72	0.96%	372,404
Oct 5, 2026	78.00	78.31	75.51	75.99	75.99	-2.97%	416,876
Oct 2, 2026	80.29	80.29	77.97	78.32	78.32	-1.42%	385,114
Oct 1, 2026	78.61	79.97	77.71	79.45	79.45	-0.08%	548,637
Sep 30, 2026	81.42	81.42	79.32	79.51	79.51	-1.39%	340,374
Sep 29, 2026	83.09	83.26	80.11	80.63	80.63	-2.67%	369,529
Sep 28, 2026	84.26	84.96	82.04	82.84	82.84	-2.44%	290,159
Sep 25, 2026	84.97	85.06	83.54	84.91	84.91	0.17%	226,563
Sep 24, 2026	86.01	87.07	84.70	84.77	84.77	-1.98%	284,449
Sep 23, 2026	87.35	87.67	86.14	86.48	86.48	-1.75%	203,179
Sep 22, 2026	86.62	88.43	86.02	88.02	88.02	3.29%	324,917
Sep 21, 2026	86.83	86.99	85.16	85.22	85.22	-1.10%	258,876
Sep 18, 2026	86.28	86.73	84.90	86.17	86.17	-0.87%	501,961
Sep 17, 2026	87.80	87.80	86.15	86.93	86.93	0.43%	288,598
Sep 16, 2026	86.05	87.24	85.39	86.56	86.56	1.05%	199,724
Sep 15, 2026	85.40	85.92	84.02	85.66	85.66	0.25%	188,048
Sep 14, 2026	86.03	86.94	84.94	85.45	85.45	-0.89%	215,490
Sep 11, 2026	87.06	87.06	85.52	86.22	86.22	0.70%	185,575
Sep 10, 2026	85.83	86.50	84.54	85.62	85.62	-0.04%	320,776
Sep 9, 2026	86.01	87.06	85.26	85.65	85.65	-2.09%	319,720
Sep 8, 2026	88.38	88.98	87.25	87.48	87.48	-1.15%	334,168
Sep 4, 2026	87.92	89.19	87.92	88.50	88.50	0.10%	225,841
Sep 3, 2026	89.42	89.86	87.48	88.41	88.41	-0.99%	249,801
Sep 2, 2026	86.67	89.43	86.29	89.29	89.29	3.75%	366,613