Spectrum Brands Holdings, Inc. Common Stock (SPB)

Last Price77.06

Change-0.74 (-0.95%)

NYSE · Last Trade: Mar 4th, 5:41 PM EST

Historical Prices For Spectrum Brands Holdings, Inc. Common Stock (SPB)

Date Range:

2025-12-04 - 2026-03-04

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2026	78.32	78.32	76.59	77.06	325,027	77.06
3/03/2026	77.07	78.17	75.02	77.80	346,387	77.80
3/02/2026	77.15	78.85	76.06	78.70	369,559	78.70
2/27/2026	77.99	79.23	77.33	78.38	337,570	78.38
2/26/2026	77.98	78.40	76.68	78.22	611,332	78.22
2/25/2026	78.13	78.29	74.72	77.53	285,318	77.53
2/24/2026	79.24	80.27	77.93	78.20	284,389	78.20
2/23/2026	78.66	79.94	77.35	78.91	328,341	78.91
2/20/2026	78.26	80.42	77.41	80.12	438,933	80.12
2/19/2026	77.95	78.67	77.56	78.21	410,161	78.21
2/18/2026	77.36	79.28	76.73	78.32	468,440	78.32
2/17/2026	75.99	77.90	75.33	77.36	518,470	77.36
2/13/2026	75.00	76.24	74.15	76.14	407,496	75.67
2/12/2026	75.50	77.23	74.93	75.83	301,605	75.36
2/11/2026	74.47	75.92	74.29	75.56	369,329	75.09
2/10/2026	74.72	75.84	73.98	74.50	361,232	74.04
2/09/2026	75.20	75.54	73.29	74.18	467,052	73.72
2/06/2026	75.27	76.86	74.22	75.72	471,166	75.25
2/05/2026	73.01	77.20	71.41	75.43	992,152	74.96
2/04/2026	68.00	69.44	67.63	68.44	641,798	68.02
2/03/2026	65.28	67.27	65.28	66.98	410,496	66.57
2/02/2026	64.28	65.85	63.85	65.63	415,404	65.22
1/30/2026	63.52	64.17	63.05	63.71	404,909	63.32
1/29/2026	62.90	63.82	62.44	63.81	335,076	63.42
1/28/2026	65.06	65.50	62.45	62.71	339,144	62.32
1/27/2026	64.21	65.52	64.21	65.26	342,703	64.86
1/26/2026	64.41	64.84	62.87	64.53	368,158	64.13
1/23/2026	64.81	65.33	64.38	64.68	263,960	64.28
1/22/2026	64.00	66.06	64.00	65.24	442,669	64.84
1/21/2026	62.36	63.91	61.87	63.89	360,232	63.50
1/20/2026	61.16	63.69	61.04	62.45	403,724	62.06
1/16/2026	63.13	64.00	61.49	61.93	449,623	61.55
1/15/2026	64.01	64.41	63.22	63.47	343,835	63.08
1/14/2026	64.26	65.46	63.87	63.99	268,149	63.59
1/13/2026	63.30	64.13	63.20	63.95	271,972	63.56
1/12/2026	64.68	64.80	62.87	63.20	264,705	62.81
1/09/2026	64.16	65.00	63.38	64.75	257,473	64.35
1/08/2026	61.72	64.52	61.72	63.94	309,891	63.55
1/07/2026	62.51	62.99	61.40	62.39	321,985	62.00
1/06/2026	60.06	62.55	59.72	62.49	310,976	62.10
1/05/2026	60.30	61.03	59.91	60.37	250,313	60.00
1/02/2026	59.36	60.39	58.82	60.04	281,563	59.67
12/31/2025	59.52	59.96	58.79	59.08	331,889	58.72
12/30/2025	60.07	60.26	59.27	59.45	241,912	59.08
12/29/2025	60.03	60.91	59.75	60.31	282,764	59.94
12/26/2025	60.02	60.24	59.57	60.06	206,342	59.69
12/24/2025	59.59	60.42	59.15	59.84	129,395	59.47
12/23/2025	60.25	60.81	59.43	59.68	303,002	59.31
12/22/2025	59.12	60.77	59.01	60.45	296,667	60.08
12/19/2025	60.14	60.69	59.28	59.74	573,079	59.37
12/18/2025	61.73	62.46	59.84	60.48	272,924	60.11
12/17/2025	60.46	61.89	60.13	61.27	326,051	60.89
12/16/2025	61.26	62.49	60.07	60.20	322,033	59.83
12/15/2025	61.66	62.29	60.63	61.58	330,222	61.20
12/12/2025	62.15	62.74	60.99	61.33	345,511	60.95
12/11/2025	61.79	63.12	61.60	62.25	305,783	61.87
12/10/2025	58.73	61.73	58.22	61.18	373,158	60.80
12/09/2025	56.71	58.63	56.71	58.26	252,177	57.90
12/08/2025	56.99	57.01	55.93	56.93	217,244	56.58
12/05/2025	56.49	57.77	56.49	57.19	230,942	56.84