Spectrum Brands Holdings, Inc. - SPB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	78.26	80.12	80.12	80.42	77.41	438,933
February 19, 2026	77.95	78.21	78.21	78.67	77.56	410,200
February 18, 2026	77.36	78.32	78.32	79.28	76.73	468,440
February 17, 2026	75.99	77.36	77.36	77.9	75.33	518,500
February 13, 2026	75	76.14	75.67	76.24	74.15	407,500
February 12, 2026	75.5	75.83	75.36	77.23	74.93	301,606
February 11, 2026	74.47	75.56	75.09	75.92	74.29	369,329
February 10, 2026	74.72	74.5	74.5	75.84	73.98	361,232
February 09, 2026	75.2	74.18	74.18	75.54	73.29	467,052
February 06, 2026	75.27	75.72	75.72	76.86	74.22	471,200
February 05, 2026	73.01	75.43	75.43	77.21	71.41	992,202
February 04, 2026	68	68.44	68.44	69.44	67.63	641,838
February 03, 2026	65.28	66.98	66.98	67.27	65.28	410,500
February 02, 2026	64.28	65.63	65.63	65.85	63.85	415,407
January 30, 2026	63.52	63.71	63.71	64.17	63.05	404,909
January 29, 2026	62.9	63.81	63.81	63.82	62.44	335,100
January 28, 2026	65.06	62.71	62.71	65.5	62.45	339,192
January 27, 2026	64.21	65.26	65.26	65.52	64.21	342,703
January 26, 2026	64.41	64.53	64.53	64.84	62.87	368,200
January 23, 2026	64.81	64.68	64.68	65.33	64.38	264,000
January 22, 2026	64	65.24	65.24	66.06	64	442,700
January 21, 2026	62.36	63.89	63.89	63.91	61.87	360,232
January 20, 2026	61.16	62.45	62.45	63.69	61.04	403,724
January 16, 2026	63.13	61.93	61.93	64	61.49	449,623
January 15, 2026	64.01	63.47	63.47	64.41	63.22	343,835
January 14, 2026	64.26	63.99	63.99	65.46	63.87	268,157
January 13, 2026	63.3	63.95	63.95	64.13	63.21	271,972
January 12, 2026	64.68	63.2	63.2	64.8	62.87	264,705
January 09, 2026	64.16	64.75	64.75	65	63.38	257,500
January 08, 2026	61.72	63.94	63.94	64.52	61.72	246,632
January 07, 2026	62.51	62.39	62.39	62.99	61.4	322,000
January 06, 2026	60.06	62.49	62.49	62.55	59.72	311,000
January 05, 2026	60.3	60.37	60.37	61.03	59.91	250,313
January 02, 2026	59.36	60.04	60.04	60.39	58.82	281,563
December 31, 2025	59.52	59.08	59.08	59.96	58.79	331,900
December 30, 2025	60.07	59.45	59.45	60.26	59.27	241,912
December 29, 2025	60.03	60.31	60.31	60.91	59.75	282,800
December 26, 2025	60.02	60.06	60.06	60.24	59.57	198,283
December 24, 2025	60.21	59.84	59.84	60.42	59.16	129,395
December 23, 2025	60.25	59.68	59.68	60.81	59.43	303,002
December 22, 2025	59.12	60.45	60.45	60.77	59.01	296,700
December 19, 2025	60.14	59.74	59.74	60.69	59.28	573,100
December 18, 2025	61.73	60.48	60.48	62.46	59.84	272,924
December 17, 2025	60.46	61.27	61.27	61.89	60.13	326,100
December 16, 2025	61.26	60.2	60.2	62.49	60.07	322,033
December 15, 2025	61.66	61.58	61.58	62.29	60.64	330,222
December 12, 2025	62.15	61.33	61.33	62.74	60.99	345,511
December 11, 2025	61.79	62.25	62.25	63.12	61.6	305,800
December 10, 2025	58.73	61.18	61.18	61.73	58.22	373,200
December 09, 2025	56.71	58.26	58.26	58.63	56.71	252,200
December 08, 2025	56.99	56.93	56.93	57.01	55.93	217,343
December 05, 2025	56.49	57.19	57.19	57.77	56.49	230,942
December 04, 2025	58.46	56.94	56.94	58.73	56.53	220,591
December 03, 2025	57.8	58.55	58.55	58.86	57.46	227,739
December 02, 2025	57.82	57.43	57.43	58.03	57.21	292,300
December 01, 2025	58.94	57.95	57.95	59.55	57.78	302,541
November 28, 2025	59.45	59.35	59.35	59.8	59.13	175,700
November 26, 2025	58.41	59.63	59.63	59.88	58.41	300,200
November 25, 2025	57.71	58.86	58.86	59.07	57.71	281,000
November 24, 2025	56.66	57.27	57.27	57.96	56.31	405,000

Spectrum Brands Holdings, Inc. (SPB) NYSE