Spectrum Brands Holdings, Inc. (SPB)

NYSE: SPB · Real-Time Price · USD

81.03

+2.07 (2.62%)

At close: Oct 22, 2026, 4:00 PM EDT

81.55

+0.52 (0.64%)

After-hours: Oct 22, 2026, 7:30 PM EDT

Spectrum Brands Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	343,866
Oct 20, 2026	77.60	79.61	77.60	79.56	79.56	3.59%	286,713
Oct 19, 2026	78.34	79.04	76.40	76.80	76.80	-2.80%	338,167
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
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