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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Spectrum Brands Holdings, Inc. (SPB) NYSE