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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	54.73	57.38	57.38	58.47	54.73	453,600
November 20, 2025	54.77	54.32	54.32	55.74	54.03	230,607
November 19, 2025	54.26	54.66	54.66	55.15	53.21	420,900
November 18, 2025	55.25	54.31	54.31	55.25	53.58	551,741
November 17, 2025	57.58	55.93	55.93	58.63	55.9	413,500
November 14, 2025	59	57.12	57.12	59.4	56	585,153
November 13, 2025	59.03	58.41	58.41	63.67	58.03	946,300
November 12, 2025	52	53.24	53.24	53.6	51.54	481,227
November 11, 2025	53.9	51.58	51.58	54.11	51.41	391,800
November 10, 2025	54.2	53.5	53.5	54.4	53.33	250,900
November 07, 2025	54.96	54.18	54.18	55.63	53.96	285,955
November 06, 2025	55.12	54.77	54.77	56.35	54.62	218,330
November 05, 2025	54.5	55.29	55.29	55.52	54.29	186,045
November 04, 2025	53.67	54.38	54.38	54.49	53.32	401,835
November 03, 2025	53.55	53.88	53.88	54.51	52.94	325,900
October 31, 2025	54.07	53.88	53.88	54.65	53.19	243,000
October 30, 2025	54.1	54.81	54.81	55.25	54.1	197,927
October 29, 2025	56.02	54.45	54.45	56.41	54.05	262,513
October 28, 2025	55.2	56.35	56.35	56.47	54.72	249,601
October 27, 2025	55.8	55.62	55.62	56.26	55.44	173,001
October 24, 2025	55.77	55.7	55.7	55.98	55.19	187,000
October 23, 2025	55.27	55.27	55.27	55.75	54.65	315,500
October 22, 2025	55.6	55.19	55.19	55.97	54.9	292,508
October 21, 2025	54.72	55.35	55.35	55.72	54.29	268,600
October 20, 2025	53.99	54.81	54.81	54.95	53.83	246,500
October 17, 2025	52.19	53.71	53.71	53.72	51.84	318,700
October 16, 2025	51.77	52.35	52.35	52.84	51.48	262,300
October 15, 2025	51.08	51.52	51.52	52.02	50.68	332,725
October 14, 2025	50.01	51.08	51.08	51.31	49.99	365,943
October 13, 2025	50.75	50.76	50.76	51.47	50.42	384,500
October 10, 2025	51.88	50.35	50.35	51.88	50.11	412,066
October 09, 2025	52.07	51.52	51.52	52.17	51.14	419,550
October 08, 2025	52.79	52.2	52.2	52.98	51.87	319,631
October 07, 2025	52.98	52.4	52.4	53.75	52.06	391,013
October 06, 2025	54.79	52.98	52.98	54.86	52.91	342,918
October 03, 2025	53.77	55.01	55.01	55.32	53.76	216,904
October 02, 2025	53	53.74	53.74	53.74	52.95	341,924
October 01, 2025	52.54	53	53	53.33	52.49	349,012
September 30, 2025	52.68	52.53	52.53	52.83	51.98	248,829
September 29, 2025	53.85	52.59	52.59	53.85	52.46	318,700
September 26, 2025	52.29	53.6	53.6	53.73	52.08	370,336
September 25, 2025	52.55	52.17	52.17	52.59	51.66	365,625
September 24, 2025	51.73	52.81	52.81	52.9	51.73	292,919
September 23, 2025	52.58	51.82	51.82	53.05	51.7	474,539
September 22, 2025	52.97	52.16	52.16	53.07	51.57	401,343
September 19, 2025	54.57	52.64	52.64	54.76	52.45	813,380
September 18, 2025	53.2	54.46	54.46	54.67	53.2	514,971
September 17, 2025	53.1	52.76	52.76	55.14	52.73	350,331
September 16, 2025	52.17	52.99	52.99	53.19	51.56	413,900
September 15, 2025	53.45	52.09	52.09	53.53	51.96	360,719
September 12, 2025	54.49	53.36	53.36	54.49	53.35	267,940
September 11, 2025	53.74	54.9	54.9	55.06	53.74	346,807

Spectrum Brands Holdings, Inc. (SPB) NYSE