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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Spectrum Brands Holdings, Inc. (SPB) NYSE