Spectrum Brands Holdings, Inc. (SPB)

Spectrum Brands Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	76.42	79.99	75.61	78.46	78.46	1.13%	451,971
May 27, 2026	79.10	81.24	77.51	77.58	77.58	-1.40%	385,334
May 26, 2026	78.10	79.75	77.81	78.68	78.68	1.03%	339,596
May 22, 2026	75.79	78.90	75.50	78.35	77.88	3.73%	468,750
May 21, 2026	73.52	75.58	71.63	75.53	75.08	1.40%	423,599
May 20, 2026	73.31	74.97	72.14	74.49	74.04	2.07%	502,339
May 19, 2026	76.33	76.60	72.65	72.98	72.54	-5.33%	445,433
May 18, 2026	76.45	78.35	76.45	77.09	76.63	0.01%	503,304
May 15, 2026	79.77	80.19	76.87	77.08	76.62	-3.72%	384,275
May 14, 2026	80.44	81.11	79.47	80.06	79.58	0.73%	386,036
May 13, 2026	80.16	80.97	78.29	79.48	79.00	-1.44%	432,029
May 12, 2026	79.16	80.72	79.07	80.64	80.16	1.97%	438,306
May 11, 2026	81.90	81.90	77.95	79.08	78.61	-2.93%	504,867
May 8, 2026	79.56	81.49	77.86	81.47	80.98	3.61%	402,168
May 7, 2026	83.83	85.22	77.74	78.63	78.16	-7.53%	633,653
May 6, 2026	83.58	86.96	83.52	85.03	84.52	3.22%	686,750
May 5, 2026	80.82	82.75	79.94	82.38	81.89	3.14%	322,634
May 4, 2026	82.18	82.99	79.43	79.87	79.39	-3.72%	340,182
May 1, 2026	82.67	84.74	82.22	82.96	82.46	0.44%	357,567
Apr 30, 2026	81.67	82.88	80.85	82.60	82.10	1.36%	270,641
Apr 29, 2026	82.45	82.74	81.12	81.49	81.00	-1.65%	339,761
Apr 28, 2026	84.49	84.49	82.65	82.86	82.36	-1.00%	212,927
Apr 27, 2026	84.41	85.02	83.55	83.70	83.20	-0.78%	230,541
Apr 24, 2026	84.72	85.23	84.07	84.36	83.85	0.04%	155,478
Apr 23, 2026	84.07	85.46	83.60	84.33	83.82	1.07%	179,217
Apr 22, 2026	83.17	83.83	82.81	83.44	82.94	0.88%	217,875
Apr 21, 2026	85.49	85.49	82.35	82.71	82.21	-3.16%	388,141
Apr 20, 2026	84.23	85.45	83.91	85.41	84.90	0.83%	259,648

Data Source: S&P Global Market Intelligence Last updated: Jun 30, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 30, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.