Spectrum Brands Holdings, Inc. SPB
NYSE · United States · Consumer Durables
$79.51-1.12 (-1.39%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $79.51 | -1.39% | $81.42 | $81.42 | $79.32 | 342.50K |
| 2026-09-29 | $80.63 | -2.67% | $83.09 | $83.26 | $80.11 | 372.40K |
| 2026-09-28 | $82.84 | -2.44% | $84.26 | $84.96 | $82.04 | 290.20K |
| 2026-09-25 | $84.91 | +0.17% | $84.97 | $85.06 | $83.54 | 227.20K |
| 2026-09-24 | $84.77 | -1.98% | $86.01 | $87.07 | $84.70 | 285.40K |
| 2026-09-23 | $86.48 | -1.75% | $87.35 | $87.67 | $86.14 | 203.20K |
| 2026-09-22 | $88.02 | +3.29% | $86.62 | $88.43 | $86.02 | 325.20K |
| 2026-09-21 | $85.22 | -1.10% | $86.83 | $86.99 | $85.16 | 258.90K |
| 2026-09-18 | $86.17 | -0.87% | $86.28 | $86.73 | $84.90 | 502.60K |
| 2026-09-17 | $86.93 | +0.43% | $87.80 | $87.80 | $86.15 | 288.60K |
| 2026-09-16 | $86.56 | +1.05% | $86.05 | $87.24 | $85.39 | 199.70K |
| 2026-09-15 | $85.66 | +0.25% | $85.40 | $85.92 | $84.02 | 196.40K |
| 2026-09-14 | $85.45 | -0.89% | $86.03 | $86.94 | $84.94 | 215.50K |
| 2026-09-11 | $86.22 | +0.70% | $87.06 | $87.06 | $85.52 | 185.60K |
| 2026-09-10 | $85.62 | -0.04% | $85.83 | $86.50 | $84.54 | 320.80K |
| 2026-09-09 | $85.65 | -2.09% | $86.01 | $87.06 | $85.26 | 319.70K |
| 2026-09-08 | $87.48 | -1.15% | $88.38 | $88.98 | $87.25 | 334.40K |
| 2026-09-04 | $88.50 | +0.10% | $87.92 | $89.19 | $87.92 | 225.80K |
| 2026-09-03 | $88.41 | -0.99% | $89.42 | $89.86 | $87.48 | 249.80K |
| 2026-09-02 | $89.29 | +3.75% | $86.67 | $89.43 | $86.29 | 366.60K |
| 2026-09-01 | $86.06 | -0.29% | $85.87 | $87.52 | $85.53 | 287.70K |
| 2026-08-31 | $86.31 | -2.67% | $88.22 | $88.24 | $85.41 | 492.20K |
| 2026-08-28 | $88.68 | +0.20% | $88.27 | $89.04 | $87.95 | 314.10K |
| 2026-08-27 | $88.50 | -0.44% | $87.56 | $89.39 | $87.02 | 305.00K |
| 2026-08-26 | $88.89 | -0.07% | $88.99 | $89.35 | $87.80 | 211.90K |
| 2026-08-25 | $88.95 | +0.69% | $88.26 | $89.19 | $86.36 | 300.90K |
| 2026-08-24 | $88.34 | +1.65% | $87.14 | $89.09 | $87.05 | 278.20K |
| 2026-08-21 | $86.91 | +0.87% | $86.45 | $87.24 | $85.44 | 305.40K |
| 2026-08-20 | $86.16 | -2.96% | $86.78 | $87.77 | $85.26 | 411.50K |
| 2026-08-19 | $88.79 | +0.90% | $89.32 | $90.71 | $88.73 | 323.50K |
| 2026-08-18 | $88.00 | +0.17% | $87.95 | $88.45 | $86.57 | 350.60K |
| 2026-08-17 | $87.85 | -2.31% | $89.30 | $89.85 | $87.17 | 423.80K |
| 2026-08-14 | $89.93 | -0.84% | $90.51 | $91.36 | $89.32 | 277.20K |
| 2026-08-13 | $90.69 | +2.57% | $89.25 | $91.29 | $89.25 | 594.40K |
| 2026-08-12 | $88.42 | +0.58% | $87.47 | $88.64 | $86.35 | 563.10K |
| 2026-08-11 | $87.91 | +0.03% | $87.19 | $89.19 | $87.09 | 384.30K |
| 2026-08-10 | $87.88 | -2.50% | $88.23 | $88.48 | $85.81 | 582.40K |
| 2026-08-07 | $90.13 | +2.12% | $96.50 | $99.06 | $88.02 | 766.10K |
| 2026-08-06 | $88.26 | -2.44% | $91.00 | $91.21 | $87.57 | 473.70K |
| 2026-08-05 | $90.47 | -0.55% | $90.80 | $92.29 | $90.25 | 363.80K |
| 2026-08-04 | $90.97 | +2.31% | $88.60 | $91.66 | $87.42 | 330.20K |
| 2026-08-03 | $88.92 | +0.17% | $89.00 | $90.00 | $88.11 | 359.90K |
| 2026-07-31 | $88.77 | 0.00% | $88.89 | $89.41 | $87.80 | 260.30K |
| 2026-07-30 | $88.77 | +0.56% | $88.22 | $89.28 | $87.22 | 306.30K |
| 2026-07-29 | $88.28 | -2.49% | $89.51 | $89.52 | $87.50 | 332.40K |
| 2026-07-28 | $90.53 | +1.94% | $89.31 | $91.42 | $89.02 | 285.30K |
| 2026-07-27 | $88.81 | 0.00% | $89.56 | $91.42 | $88.56 | 223.90K |
| 2026-07-24 | $88.81 | +1.58% | $88.48 | $90.03 | $86.78 | 254.40K |
| 2026-07-23 | $87.43 | -1.76% | $87.79 | $88.77 | $86.23 | 360.00K |
| 2026-07-22 | $89.00 | +0.03% | $88.83 | $89.45 | $88.47 | 235.60K |
| 2026-07-21 | $88.97 | +0.54% | $88.56 | $89.87 | $87.98 | 234.10K |
| 2026-07-20 | $88.49 | -0.23% | $89.01 | $89.95 | $88.27 | 211.40K |
| 2026-07-17 | $88.69 | -1.02% | $88.91 | $90.60 | $85.99 | 331.70K |
| 2026-07-16 | $89.60 | +2.20% | $87.61 | $89.98 | $87.61 | 468.30K |
| 2026-07-15 | $87.67 | +4.22% | $84.00 | $88.65 | $83.15 | 326.90K |
| 2026-07-14 | $84.12 | -0.67% | $85.35 | $86.10 | $82.51 | 265.40K |
| 2026-07-13 | $84.69 | +1.66% | $84.19 | $84.88 | $83.27 | 313.70K |
| 2026-07-10 | $83.31 | -0.92% | $83.46 | $84.28 | $82.94 | 276.40K |
| 2026-07-09 | $84.08 | +3.03% | $81.87 | $84.21 | $81.62 | 242.70K |
| 2026-07-08 | $81.61 | -2.11% | $82.48 | $84.10 | $80.77 | 264.70K |
| 2026-07-07 | $83.37 | -0.08% | $83.52 | $84.13 | $82.30 | 353.50K |
| 2026-07-06 | $83.44 | -1.82% | $85.09 | $85.23 | $83.36 | 301.30K |
| 2026-07-02 | $84.99 | -1.35% | $86.50 | $86.82 | $84.34 | 572.30K |
| 2026-07-01 | $86.15 | +0.47% | $86.00 | $87.54 | $85.42 | 374.80K |
| 2026-06-30 | $85.75 | +0.37% | $85.00 | $86.20 | $83.86 | 343.80K |
| 2026-06-29 | $85.43 | -2.35% | $86.57 | $86.57 | $84.69 | 426.00K |
| 2026-06-26 | $87.49 | +1.78% | $86.09 | $88.14 | $85.99 | 736.40K |
| 2026-06-25 | $85.96 | -0.29% | $85.88 | $87.87 | $84.83 | 272.20K |
| 2026-06-24 | $86.21 | +3.28% | $84.28 | $87.09 | $84.28 | 441.10K |
| 2026-06-23 | $83.47 | +0.22% | $82.91 | $84.05 | $82.31 | 389.40K |
| 2026-06-22 | $83.29 | -0.81% | $84.07 | $85.27 | $83.03 | 505.00K |
| 2026-06-18 | $83.97 | +4.25% | $81.57 | $85.23 | $81.57 | 638.40K |
| 2026-06-17 | $80.55 | -4.11% | $82.12 | $83.29 | $80.38 | 403.70K |
| 2026-06-16 | $84.00 | -0.65% | $84.53 | $85.24 | $83.77 | 302.30K |
| 2026-06-15 | $84.55 | +1.50% | $84.55 | $85.51 | $83.25 | 431.10K |
| 2026-06-12 | $83.30 | -0.63% | $84.36 | $85.23 | $83.09 | 384.10K |
| 2026-06-11 | $83.83 | +3.24% | $81.57 | $83.84 | $80.94 | 427.70K |
| 2026-06-10 | $81.20 | -1.84% | $83.15 | $83.17 | $80.99 | 313.90K |
| 2026-06-09 | $82.72 | +1.62% | $81.96 | $83.27 | $80.98 | 342.00K |
| 2026-06-08 | $81.40 | -0.18% | $81.91 | $82.83 | $81.33 | 281.30K |
| 2026-06-05 | $81.55 | -0.18% | $81.45 | $82.97 | $81.07 | 300.40K |
| 2026-06-04 | $81.70 | +2.59% | $81.00 | $81.99 | $79.97 | 373.70K |
| 2026-06-03 | $79.64 | -0.28% | $79.16 | $80.76 | $79.02 | 302.10K |
| 2026-06-02 | $79.86 | +2.70% | $78.22 | $80.14 | $77.52 | 272.50K |
| 2026-06-01 | $77.76 | -1.18% | $77.66 | $78.27 | $76.17 | 257.90K |
| 2026-05-29 | $78.69 | +0.29% | $78.03 | $79.88 | $77.98 | 368.30K |
| 2026-05-28 | $78.46 | +1.13% | $76.42 | $79.99 | $75.61 | 452.00K |
| 2026-05-27 | $77.58 | -1.40% | $79.10 | $81.24 | $77.51 | 385.40K |
| 2026-05-26 | $78.68 | +0.42% | $78.10 | $79.75 | $77.81 | 339.60K |
| 2026-05-22 | $78.35 | +3.73% | $75.79 | $78.90 | $75.50 | 468.70K |