Spectrum Brands Holdings, Inc. (SPB)
NYSE: SPB · Real-Time Price · USD
80.63
-2.21 (-2.67%)
Sep 29, 2026, 4:00 PM EDT - Market closed
Spectrum Brands Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 85.87 | 87.52 | 85.53 | 86.06 | 86.06 | -0.29% | 287,657 |
| Aug 31, 2026 | 88.22 | 88.24 | 85.41 | 86.31 | 86.31 | -2.67% | 491,886 |
| Aug 28, 2026 | 88.27 | 89.04 | 87.95 | 88.68 | 88.68 | 0.20% | 313,239 |
| Aug 27, 2026 | 87.56 | 89.39 | 87.02 | 88.50 | 88.50 | -0.44% | 304,958 |
| Aug 26, 2026 | 88.99 | 89.35 | 87.80 | 88.89 | 88.89 | -0.07% | 211,834 |
| Aug 25, 2026 | 88.26 | 89.19 | 86.36 | 88.95 | 88.95 | 1.23% | 300,916 |
| Aug 24, 2026 | 87.14 | 89.09 | 87.05 | 88.34 | 87.87 | 1.65% | 278,064 |
| Aug 21, 2026 | 86.45 | 87.24 | 85.44 | 86.91 | 86.45 | 0.87% | 305,388 |
| Aug 20, 2026 | 86.78 | 87.77 | 85.26 | 86.16 | 85.70 | -2.96% | 411,695 |
| Aug 19, 2026 | 89.32 | 90.71 | 88.73 | 88.79 | 88.32 | 0.90% | 323,551 |
| Aug 18, 2026 | 87.95 | 88.45 | 86.57 | 88.00 | 87.53 | 0.17% | 350,581 |
| Aug 17, 2026 | 89.30 | 89.85 | 87.17 | 87.85 | 87.38 | -2.31% | 423,834 |
| Aug 14, 2026 | 90.51 | 91.36 | 89.32 | 89.93 | 89.45 | -0.84% | 277,161 |
| Aug 13, 2026 | 89.25 | 91.29 | 89.25 | 90.69 | 90.21 | 2.57% | 594,419 |
| Aug 12, 2026 | 87.47 | 88.64 | 86.35 | 88.42 | 87.95 | 0.58% | 563,218 |
| Aug 11, 2026 | 87.19 | 89.19 | 87.09 | 87.91 | 87.44 | 0.03% | 384,318 |
| Aug 10, 2026 | 88.23 | 88.48 | 85.81 | 87.88 | 87.41 | -2.50% | 582,450 |
| Aug 7, 2026 | 96.50 | 99.06 | 88.02 | 90.13 | 89.65 | 2.12% | 766,087 |
| Aug 6, 2026 | 91.00 | 91.21 | 87.57 | 88.26 | 87.79 | -2.44% | 473,672 |
| Aug 5, 2026 | 90.80 | 92.29 | 90.25 | 90.47 | 89.99 | -0.55% | 363,778 |
| Aug 4, 2026 | 88.60 | 91.66 | 87.42 | 90.97 | 90.49 | 2.31% | 330,178 |
| Aug 3, 2026 | 89.00 | 90.00 | 88.11 | 88.92 | 88.45 | 0.17% | 359,862 |
| Jul 31, 2026 | 88.89 | 89.41 | 87.80 | 88.77 | 88.30 | - | 260,359 |
| Jul 30, 2026 | 88.22 | 89.28 | 87.22 | 88.77 | 88.30 | 0.56% | 306,308 |
| Jul 29, 2026 | 89.51 | 89.52 | 87.50 | 88.28 | 87.81 | -2.49% | 332,456 |
| Jul 28, 2026 | 89.31 | 91.42 | 89.02 | 90.53 | 90.05 | 1.94% | 285,356 |
| Jul 27, 2026 | 89.56 | 91.42 | 88.56 | 88.81 | 88.34 | - | 223,905 |
| Jul 24, 2026 | 88.48 | 90.03 | 86.78 | 88.81 | 88.34 | 1.58% | 254,503 |
| Jul 23, 2026 | 87.79 | 88.77 | 86.23 | 87.43 | 86.96 | -1.76% | 360,001 |
| Jul 22, 2026 | 88.83 | 89.45 | 88.47 | 89.00 | 88.53 | 0.03% | 235,652 |
| Jul 21, 2026 | 88.56 | 89.87 | 87.98 | 88.97 | 88.50 | 0.54% | 234,131 |