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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	55.15	53.81	53.81	55.65	53.69	317,021
September 09, 2025	55.44	55.97	55.97	56	54.87	284,800
September 08, 2025	57.28	55.52	55.52	57.28	55.12	316,427
September 05, 2025	56.5	56.88	56.88	58.36	56.35	292,600
September 04, 2025	54.97	55.8	55.8	55.83	54.51	271,400
September 03, 2025	54.35	54.73	54.73	55.19	54.35	392,800
September 02, 2025	56.12	54.87	54.87	56.49	54.44	614,100
August 29, 2025	56	56.99	56.99	57.17	56	537,300
August 28, 2025	56.6	55.95	55.95	56.72	55.46	488,601
August 27, 2025	55.22	56.52	56.52	56.64	55.22	391,500
August 26, 2025	56.2	55.48	55.48	56.98	55.14	457,749
August 25, 2025	57.02	56.99	56.99	57.31	56.11	455,892
August 22, 2025	55.01	57.32	57.32	57.62	54.94	460,126
August 21, 2025	54.47	54.47	54.47	54.84	54.1	271,216
August 20, 2025	56.05	55.19	55.19	56.44	54.77	459,100
August 19, 2025	56.07	56.2	56.2	57.18	55.88	344,091
August 18, 2025	56.7	55.78	55.78	57.37	55.51	433,617
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

Spectrum Brands Holdings, Inc. (SPB) NYSE