Spectrum Brands Holdings, Inc. (SPB)
NYSE: SPB · Real-Time Price · USD
87.88
-2.25 (-2.50%)
At close: Aug 10, 2026, 4:00 PM EDT
87.88
0.00 (0.00%)
After-hours: Aug 10, 2026, 6:30 PM EDT
Spectrum Brands Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 88.23 | 88.48 | 85.81 | 87.88 | 87.88 | -2.50% | 582,430 |
| Aug 7, 2026 | 96.50 | 99.06 | 88.02 | 90.13 | 90.13 | 2.12% | 764,813 |
| Aug 6, 2026 | 91.00 | 91.21 | 87.57 | 88.26 | 88.26 | -2.44% | 473,638 |
| Aug 5, 2026 | 90.80 | 92.29 | 90.25 | 90.47 | 90.47 | -0.55% | 363,776 |
| Aug 4, 2026 | 88.60 | 91.66 | 87.42 | 90.97 | 90.97 | 2.31% | 330,173 |
| Aug 3, 2026 | 89.00 | 90.00 | 88.11 | 88.92 | 88.92 | 0.17% | 359,857 |
| Jul 31, 2026 | 88.89 | 89.41 | 87.80 | 88.77 | 88.77 | - | 260,345 |
| Jul 30, 2026 | 88.22 | 89.28 | 87.22 | 88.77 | 88.77 | 0.56% | 305,998 |
| Jul 29, 2026 | 89.51 | 89.52 | 87.50 | 88.28 | 88.28 | -2.49% | 330,847 |
| Jul 28, 2026 | 89.31 | 91.42 | 89.02 | 90.53 | 90.53 | 1.94% | 285,333 |
| Jul 27, 2026 | 89.56 | 91.42 | 88.56 | 88.81 | 88.81 | - | 223,842 |
| Jul 24, 2026 | 88.48 | 90.03 | 86.78 | 88.81 | 88.81 | 1.58% | 254,442 |
| Jul 23, 2026 | 87.79 | 88.77 | 86.23 | 87.43 | 87.43 | -1.76% | 359,981 |
| Jul 22, 2026 | 88.83 | 89.45 | 88.47 | 89.00 | 89.00 | 0.03% | 235,648 |
| Jul 21, 2026 | 88.56 | 89.87 | 87.98 | 88.97 | 88.97 | 0.54% | 233,129 |
| 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 |