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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	58.41	56.6	56.6	58.67	56.58	389,810
August 14, 2025	58.81	58.22	58.22	58.81	57.54	423,931
August 13, 2025	57.15	59.41	59.41	59.45	57.11	479,100
August 12, 2025	56.4	57.03	57.03	57.54	55.85	544,445
August 11, 2025	56.7	55.95	55.95	57.25	55.77	775,658
August 08, 2025	56.95	56.33	56.33	58.03	56.29	566,100
August 07, 2025	54.75	56.86	56.86	59.01	53.83	1.4M
August 06, 2025	54.38	52.92	52.92	54.69	52.54	1.32M
August 05, 2025	53.28	54.21	54.21	54.38	52.5	598,503
August 04, 2025	52.67	52.94	52.94	53.64	52.44	592,200
August 01, 2025	52.99	52.53	52.53	53.18	51.54	591,800
July 31, 2025	54.17	53.51	53.51	55.3	53.07	464,523
July 30, 2025	56.49	54.67	54.67	56.49	54.27	580,100
July 29, 2025	58.11	56.14	56.14	58.17	55.95	585,000
July 28, 2025	60.25	58.02	58.02	60.25	58.02	654,136
July 25, 2025	59.76	60.27	60.27	60.46	58.66	446,400
July 24, 2025	59.07	59.52	59.52	59.88	58.73	652,800
July 23, 2025	59.3	59.65	59.65	59.83	58.73	728,445
July 22, 2025	56.04	58.24	58.24	58.46	55.58	669,500
July 21, 2025	56.33	55.76	55.76	56.79	55.44	378,328
July 18, 2025	56.29	56.07	56.07	56.55	55.57	431,707
July 17, 2025	55.16	56.1	56.1	56.17	55.16	314,713
July 16, 2025	54.81	55.03	55.03	55.23	54.11	409,700
July 15, 2025	56.88	54.31	54.31	56.88	54.25	429,344
July 14, 2025	57.01	56.4	56.4	57.03	55.62	373,900
July 11, 2025	56.81	57.57	57.57	57.82	56.61	439,836
July 10, 2025	56.57	57.64	57.61	58.64	56.53	479,768
July 09, 2025	56.55	56.76	56.76	56.9	55.55	462,537
July 08, 2025	55.14	56.44	56.44	57.06	54.91	590,330
July 07, 2025	55.99	54.94	54.94	56.21	54.76	603,922
July 03, 2025	56.81	56.58	56.58	57.41	56.04	481,000
July 02, 2025	55.46	56.44	56.44	56.45	54.97	564,657
July 01, 2025	52.91	55.42	55.42	56.42	52.89	689,235
June 30, 2025	52.83	53	53	53.18	52.24	702,837
June 27, 2025	53.68	52.85	52.85	53.85	52.54	4.16M
June 26, 2025	52.41	53.37	53.37	53.57	52.24	598,119
June 25, 2025	52.15	51.96	51.96	52.95	51.78	866,428
June 24, 2025	53.02	52.39	52.39	53.04	51.9	471,900
June 23, 2025	51.76	52.52	52.52	52.65	50.73	522,726
June 20, 2025	52.31	52.1	52.1	52.94	51.55	807,014
June 18, 2025	51.86	52.01	52.01	52.48	51.12	687,913
June 17, 2025	52.31	52.05	52.05	53.15	51.5	1.15M
June 16, 2025	52.2	52.91	52.91	52.99	52	683,205
June 13, 2025	53.67	51.73	51.73	54.68	51.5	705,715
June 12, 2025	54.67	54.3	54.3	55.05	53.88	664,539
June 11, 2025	55.63	54.98	54.98	55.74	54.3	1.06M
June 10, 2025	56.62	55.04	55.04	56.62	54.59	685,809
June 09, 2025	56.46	56.12	56.12	56.81	55.83	416,700
June 06, 2025	56.79	55.85	55.85	56.91	55.36	400,124
June 05, 2025	55.99	55.96	55.96	56.82	55.58	518,347
June 04, 2025	55.94	56.24	56.24	56.74	55.63	481,800
June 03, 2025	55.04	55.78	55.78	56.5	54.55	582,700
June 02, 2025	57.67	54.97	54.97	57.88	54.61	754,800
May 30, 2025	58.15	57.77	57.77	58.15	57.12	606,023
May 29, 2025	57.28	58.39	58.39	59.04	57.28	479,126
May 28, 2025	58.63	56.87	56.87	58.63	56.86	537,700
May 27, 2025	58.74	58.26	58.26	59.16	57.96	593,100
May 23, 2025	57.63	58.11	58.11	58.28	56.65	622,606
May 22, 2025	59.74	58.52	58.52	59.79	58.44	604,934
May 21, 2025	63.22	60.12	60.12	63.39	60.01	544,051

Spectrum Brands Holdings, Inc. (SPB) NYSE