SPB Historical Prices
Spectrum Brands Holdings, Inc. · daily open, high, low, close & volume
Trading days
250
Period high
99.06
Period low
51.41
Period change
+62.63%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 90.89 | 92.54 | 88.34 | 89.07 | -2.73% | 437,816 |
| Nov 4, 2026 | 87.34 | 94.25 | 86.66 | 91.57 | +7.72% | 1,033,826 |
| Nov 3, 2026 | 86.95 | 87.62 | 84.52 | 85.01 | -2.24% | 307,315 |
| Nov 2, 2026 | 84.88 | 87.55 | 84.08 | 86.96 | +4.22% | 330,633 |
| Oct 30, 2026 | 82.63 | 84.23 | 81.64 | 83.44 | +2.34% | 304,304 |
| Oct 29, 2026 | 81.43 | 81.56 | 79.95 | 81.53 | +2.32% | 315,506 |
| Oct 28, 2026 | 80.44 | 81.61 | 79.06 | 79.68 | -1.25% | 337,701 |
| Oct 27, 2026 | 80.32 | 81.29 | 79.52 | 80.69 | +0.61% | 278,407 |
| Oct 26, 2026 | 80.57 | 81.44 | 79.78 | 80.20 | +0.43% | 316,898 |
| Oct 23, 2026 | 80.55 | 80.89 | 79.50 | 79.86 | -1.44% | 307,180 |
| Oct 22, 2026 | 79.11 | 81.16 | 79.07 | 81.03 | +2.62% | 272,484 |
| Oct 21, 2026 | 79.47 | 79.53 | 78.20 | 78.96 | -0.75% | 343,871 |
| Oct 20, 2026 | 77.60 | 79.61 | 77.60 | 79.56 | +3.59% | 286,720 |
| Oct 19, 2026 | 78.34 | 79.04 | 76.40 | 76.80 | -2.80% | 338,172 |
| Oct 16, 2026 | 79.09 | 80.69 | 78.36 | 79.01 | +0.13% | 399,035 |
| Oct 15, 2026 | 79.13 | 79.91 | 77.58 | 78.91 | +2.43% | 399,925 |
| Oct 14, 2026 | 76.73 | 78.13 | 76.39 | 77.04 | -0.18% | 293,983 |
| Oct 13, 2026 | 77.67 | 77.67 | 76.29 | 77.18 | +0.13% | 275,783 |
| Oct 12, 2026 | 76.97 | 77.25 | 76.31 | 77.08 | -0.37% | 224,928 |
| Oct 9, 2026 | 77.17 | 77.95 | 76.47 | 77.37 | -0.27% | 250,909 |
| Oct 8, 2026 | 76.49 | 77.76 | 76.04 | 77.58 | +0.82% | 251,332 |
| Oct 7, 2026 | 75.79 | 77.42 | 75.13 | 76.95 | +0.30% | 424,671 |
| Oct 6, 2026 | 76.20 | 77.06 | 75.95 | 76.72 | +0.96% | 373,505 |
| Oct 5, 2026 | 78.00 | 78.31 | 75.51 | 75.99 | -2.97% | 418,848 |
| Oct 2, 2026 | 80.29 | 80.29 | 77.97 | 78.32 | -1.42% | 391,593 |
| Oct 1, 2026 | 78.61 | 79.97 | 77.71 | 79.45 | -0.08% | 551,593 |
| Sep 30, 2026 | 81.42 | 81.42 | 79.32 | 79.51 | -1.39% | 342,482 |
| Sep 29, 2026 | 83.09 | 83.26 | 80.11 | 80.63 | -2.67% | 372,419 |
| Sep 28, 2026 | 84.26 | 84.96 | 82.04 | 82.84 | -2.44% | 290,217 |
| Sep 25, 2026 | 84.97 | 85.06 | 83.54 | 84.91 | +0.17% | 227,196 |
| Sep 24, 2026 | 86.01 | 87.07 | 84.70 | 84.77 | -1.98% | 285,369 |
| Sep 23, 2026 | 87.35 | 87.67 | 86.14 | 86.48 | -1.75% | 203,184 |
| Sep 22, 2026 | 86.62 | 88.43 | 86.02 | 88.02 | +3.29% | 325,249 |
| Sep 21, 2026 | 86.83 | 86.98 | 85.16 | 85.22 | -1.10% | 258,882 |
| Sep 18, 2026 | 86.28 | 86.73 | 84.90 | 86.17 | -0.87% | 504,889 |
| Sep 17, 2026 | 87.80 | 87.80 | 86.15 | 86.93 | +0.43% | 288,602 |
| Sep 16, 2026 | 86.05 | 87.24 | 85.39 | 86.56 | +1.05% | 199,728 |
| Sep 15, 2026 | 85.40 | 85.92 | 84.02 | 85.66 | +0.25% | 196,413 |
| Sep 14, 2026 | 86.03 | 86.94 | 84.94 | 85.45 | -0.89% | 215,495 |
| Sep 11, 2026 | 87.06 | 87.06 | 85.52 | 86.22 | +0.70% | 185,578 |
| Sep 10, 2026 | 85.83 | 86.50 | 84.54 | 85.62 | -0.04% | 320,781 |
| Sep 9, 2026 | 86.01 | 87.06 | 85.26 | 85.65 | -2.09% | 319,725 |
| Sep 8, 2026 | 88.38 | 88.98 | 87.25 | 87.48 | -1.15% | 331,235 |
| Sep 4, 2026 | 87.92 | 89.19 | 87.92 | 88.50 | +0.10% | 225,847 |
| Sep 3, 2026 | 89.42 | 89.86 | 87.47 | 88.41 | -0.99% | 249,808 |
| Sep 2, 2026 | 86.67 | 89.43 | 86.29 | 89.29 | +3.45% | 366,636 |
| Aug 31, 2026 | 88.22 | 88.24 | 85.41 | 86.31 | -2.67% | 492,249 |
| Aug 28, 2026 | 88.27 | 89.04 | 87.95 | 88.68 | +0.20% | 314,068 |
| Aug 27, 2026 | 87.56 | 89.39 | 87.02 | 88.50 | -0.44% | 304,971 |
| Aug 26, 2026 | 88.99 | 89.35 | 87.80 | 88.89 | -0.07% | 211,855 |
| Aug 25, 2026 | 88.26 | 89.19 | 86.36 | 88.95 | +0.69% | 300,892 |
| Aug 24, 2026 | 87.14 | 89.09 | 87.05 | 88.34 | +1.65% | 278,178 |
| Aug 21, 2026 | 86.45 | 87.24 | 85.44 | 86.91 | +0.87% | 305,389 |
| Aug 20, 2026 | 86.78 | 87.77 | 85.26 | 86.16 | -2.96% | 411,695 |
| Aug 19, 2026 | 89.32 | 90.71 | 88.73 | 88.79 | +0.90% | 323,551 |
| Aug 18, 2026 | 87.95 | 88.44 | 86.57 | 88.00 | +0.17% | 350,582 |
| Aug 17, 2026 | 89.30 | 89.84 | 87.17 | 87.85 | -2.31% | 423,834 |
| Aug 14, 2026 | 90.51 | 91.36 | 89.32 | 89.93 | -0.84% | 277,161 |
| Aug 13, 2026 | 89.25 | 91.29 | 89.25 | 90.69 | +2.57% | 594,420 |
| Aug 12, 2026 | 87.47 | 88.64 | 86.35 | 88.42 | +0.58% | 563,208 |
| Aug 11, 2026 | 87.19 | 89.19 | 87.09 | 87.91 | +0.03% | 384,288 |
| Aug 10, 2026 | 88.23 | 88.48 | 85.81 | 87.88 | -2.50% | 582,450 |
| Aug 7, 2026 | 96.50 | 99.06 | 88.02 | 90.13 | +2.12% | 766,088 |
| Aug 6, 2026 | 91.00 | 91.21 | 87.57 | 88.26 | -2.44% | 473,651 |
| Aug 5, 2026 | 90.80 | 92.29 | 90.25 | 90.47 | -0.55% | 363,725 |
| Aug 4, 2026 | 88.60 | 91.66 | 87.42 | 90.97 | +2.31% | 330,178 |
| Aug 3, 2026 | 89.00 | 90.00 | 88.11 | 88.92 | +0.17% | 359,862 |
| Jul 31, 2026 | 88.89 | 89.41 | 87.80 | 88.77 | +0.00% | 260,360 |
| Jul 30, 2026 | 88.22 | 89.28 | 87.22 | 88.77 | +0.56% | 306,308 |
| Jul 29, 2026 | 89.51 | 89.52 | 87.50 | 88.28 | -2.49% | 332,349 |
| Jul 28, 2026 | 89.31 | 91.42 | 89.02 | 90.53 | +1.94% | 285,321 |
| Jul 27, 2026 | 89.56 | 91.42 | 88.56 | 88.81 | +0.00% | 223,905 |
| Jul 24, 2026 | 88.48 | 90.03 | 86.78 | 88.81 | +1.58% | 254,504 |
| Jul 23, 2026 | 87.79 | 88.77 | 86.22 | 87.43 | -1.76% | 360,002 |
| Jul 22, 2026 | 88.83 | 89.45 | 88.47 | 89.00 | +0.03% | 235,652 |
| Jul 21, 2026 | 88.56 | 89.87 | 87.98 | 88.97 | +0.54% | 234,131 |
| Jul 20, 2026 | 89.01 | 89.95 | 88.27 | 88.49 | -0.23% | 211,447 |
| Jul 17, 2026 | 88.91 | 90.60 | 85.98 | 88.69 | -1.02% | 331,699 |
| Jul 16, 2026 | 87.61 | 89.98 | 87.61 | 89.60 | +2.20% | 468,279 |
| Jul 15, 2026 | 84.00 | 88.65 | 83.14 | 87.67 | +4.22% | 326,834 |
| Jul 14, 2026 | 85.35 | 86.09 | 82.51 | 84.12 | -0.67% | 265,374 |
| Jul 13, 2026 | 84.19 | 84.88 | 83.27 | 84.69 | +1.66% | 313,746 |
| Jul 10, 2026 | 83.46 | 84.28 | 82.94 | 83.31 | -0.92% | 276,356 |
| Jul 9, 2026 | 81.87 | 84.20 | 81.62 | 84.08 | +3.03% | 242,770 |
| Jul 8, 2026 | 82.48 | 84.10 | 80.77 | 81.61 | -2.11% | 264,689 |
| Jul 7, 2026 | 83.52 | 84.13 | 82.30 | 83.37 | -0.08% | 353,545 |
| Jul 6, 2026 | 85.09 | 85.22 | 83.36 | 83.44 | -1.82% | 301,277 |
| Jul 2, 2026 | 86.50 | 86.82 | 84.34 | 84.99 | -1.35% | 572,340 |
| Jul 1, 2026 | 86.00 | 87.54 | 85.42 | 86.15 | +0.47% | 374,835 |
| Jun 30, 2026 | 85.00 | 86.20 | 83.86 | 85.75 | +0.37% | 343,798 |
| Jun 29, 2026 | 86.57 | 86.57 | 84.69 | 85.43 | -2.35% | 426,038 |
| Jun 26, 2026 | 86.09 | 88.14 | 85.99 | 87.49 | +1.78% | 736,356 |
| Jun 25, 2026 | 85.88 | 87.86 | 84.83 | 85.96 | -0.29% | 272,175 |
| Jun 24, 2026 | 84.28 | 87.09 | 84.28 | 86.21 | +3.28% | 441,098 |
| Jun 23, 2026 | 82.91 | 84.05 | 82.31 | 83.47 | +0.22% | 389,429 |
| Jun 22, 2026 | 84.07 | 85.27 | 83.03 | 83.29 | -0.81% | 505,022 |
| Jun 18, 2026 | 81.57 | 85.23 | 81.57 | 83.97 | +4.25% | 637,724 |
| Jun 17, 2026 | 82.12 | 83.29 | 80.38 | 80.55 | -4.11% | 403,664 |
| Jun 16, 2026 | 84.53 | 85.23 | 83.77 | 84.00 | -0.65% | 301,006 |
| Jun 15, 2026 | 84.55 | 85.51 | 83.25 | 84.55 | +1.50% | 431,086 |
| Jun 12, 2026 | 84.36 | 85.22 | 83.09 | 83.30 | -0.63% | 384,114 |
| Jun 11, 2026 | 81.57 | 83.84 | 80.94 | 83.83 | +3.24% | 427,759 |
| Jun 10, 2026 | 83.15 | 83.17 | 80.99 | 81.20 | -1.84% | 313,858 |
| Jun 9, 2026 | 81.96 | 83.27 | 80.98 | 82.72 | +1.62% | 342,016 |
| Jun 8, 2026 | 81.91 | 82.83 | 81.33 | 81.40 | -0.18% | 281,262 |
| Jun 5, 2026 | 81.45 | 82.97 | 81.07 | 81.55 | -0.18% | 300,739 |
| Jun 4, 2026 | 81.00 | 81.99 | 79.97 | 81.70 | +2.59% | 373,801 |
| Jun 3, 2026 | 79.16 | 80.76 | 79.02 | 79.64 | -0.28% | 302,107 |
| Jun 2, 2026 | 78.22 | 80.14 | 77.52 | 79.86 | +2.70% | 272,460 |
| Jun 1, 2026 | 77.66 | 78.27 | 76.17 | 77.76 | -1.18% | 257,905 |
| May 29, 2026 | 78.03 | 79.88 | 77.98 | 78.69 | +0.29% | 368,304 |
| May 28, 2026 | 76.42 | 79.98 | 75.61 | 78.46 | +1.13% | 452,065 |
| May 27, 2026 | 79.10 | 81.24 | 77.51 | 77.58 | -1.40% | 385,414 |
| May 26, 2026 | 78.10 | 79.75 | 77.81 | 78.68 | +0.42% | 339,596 |
| May 22, 2026 | 75.79 | 78.90 | 75.50 | 78.35 | +3.73% | 468,751 |
| May 21, 2026 | 73.52 | 75.58 | 71.63 | 75.53 | +1.40% | 430,999 |
| May 20, 2026 | 73.31 | 74.97 | 72.14 | 74.49 | +2.07% | 502,339 |
| May 19, 2026 | 76.33 | 76.60 | 72.65 | 72.98 | -5.33% | 445,433 |
| May 18, 2026 | 76.45 | 78.35 | 76.45 | 77.09 | +0.01% | 503,305 |
| May 15, 2026 | 79.77 | 80.19 | 76.87 | 77.08 | -3.72% | 384,275 |
| May 14, 2026 | 80.44 | 81.11 | 79.47 | 80.06 | +0.73% | 386,037 |
| May 13, 2026 | 80.16 | 80.97 | 78.29 | 79.48 | -1.44% | 432,030 |
| May 12, 2026 | 79.16 | 80.72 | 79.06 | 80.64 | +1.97% | 438,299 |
| May 11, 2026 | 81.90 | 81.90 | 77.95 | 79.08 | -2.93% | 504,868 |
| May 8, 2026 | 79.56 | 81.49 | 77.86 | 81.47 | +3.61% | 402,168 |
| May 7, 2026 | 83.83 | 85.22 | 77.74 | 78.63 | -7.53% | 633,654 |
| May 6, 2026 | 83.58 | 86.96 | 83.52 | 85.03 | +3.22% | 686,744 |
| May 5, 2026 | 80.82 | 82.75 | 79.94 | 82.38 | +3.14% | 322,634 |
| May 4, 2026 | 82.18 | 82.99 | 79.43 | 79.87 | -3.72% | 340,182 |
| May 1, 2026 | 82.67 | 84.73 | 82.22 | 82.96 | +0.44% | 357,568 |
| Apr 30, 2026 | 81.67 | 82.88 | 80.84 | 82.60 | +1.36% | 270,640 |
| Apr 29, 2026 | 82.45 | 82.74 | 81.11 | 81.49 | -1.65% | 367,824 |
| Apr 28, 2026 | 84.49 | 84.49 | 82.65 | 82.86 | -1.00% | 212,927 |
| Apr 27, 2026 | 84.41 | 85.02 | 83.55 | 83.70 | -0.78% | 230,541 |
| Apr 24, 2026 | 84.72 | 85.23 | 84.06 | 84.36 | +0.04% | 155,478 |
| Apr 23, 2026 | 84.07 | 85.46 | 83.59 | 84.33 | +1.07% | 179,217 |
| Apr 22, 2026 | 83.17 | 83.83 | 82.81 | 83.44 | +0.88% | 217,876 |
| Apr 21, 2026 | 85.49 | 85.49 | 82.35 | 82.71 | -3.16% | 392,625 |
| Apr 20, 2026 | 84.23 | 85.45 | 83.91 | 85.41 | +0.83% | 259,649 |
| Apr 17, 2026 | 81.76 | 85.33 | 81.76 | 84.71 | +4.63% | 378,716 |
| Apr 16, 2026 | 78.82 | 81.25 | 78.82 | 80.96 | +2.27% | 268,943 |
| Apr 15, 2026 | 79.77 | 80.13 | 78.81 | 79.16 | -1.36% | 245,831 |
| Apr 14, 2026 | 78.51 | 80.39 | 78.51 | 80.25 | +1.70% | 258,105 |
| Apr 13, 2026 | 78.56 | 78.91 | 76.99 | 78.91 | -0.16% | 201,789 |
| Apr 10, 2026 | 80.39 | 80.39 | 78.92 | 79.04 | -1.47% | 188,589 |
| Apr 9, 2026 | 77.66 | 80.50 | 77.65 | 80.22 | +2.01% | 302,107 |
| Apr 8, 2026 | 77.93 | 78.84 | 77.27 | 78.64 | +3.39% | 350,160 |
| Apr 7, 2026 | 75.91 | 76.56 | 75.28 | 76.06 | -0.63% | 266,849 |
| Apr 6, 2026 | 72.59 | 76.87 | 72.12 | 76.54 | +3.83% | 361,926 |
| Apr 2, 2026 | 73.47 | 74.42 | 72.27 | 73.72 | -0.77% | 268,093 |
| Apr 1, 2026 | 73.55 | 75.31 | 73.55 | 74.29 | +0.80% | 353,144 |
| Mar 31, 2026 | 74.62 | 75.00 | 72.50 | 73.70 | +0.07% | 317,407 |
| Mar 30, 2026 | 74.27 | 74.94 | 72.14 | 73.65 | +0.07% | 345,101 |
| Mar 27, 2026 | 75.41 | 75.66 | 73.30 | 73.60 | -2.61% | 382,291 |
| Mar 26, 2026 | 74.19 | 75.97 | 74.19 | 75.57 | +0.31% | 258,558 |
| Mar 25, 2026 | 75.00 | 75.47 | 73.72 | 75.34 | +1.51% | 349,689 |
| Mar 24, 2026 | 72.10 | 74.33 | 71.91 | 74.22 | +2.26% | 266,350 |
| Mar 23, 2026 | 71.31 | 73.65 | 70.86 | 72.58 | +4.07% | 393,449 |
| Mar 20, 2026 | 72.06 | 72.06 | 68.82 | 69.74 | -3.06% | 1,087,686 |
| Mar 19, 2026 | 71.98 | 73.16 | 71.72 | 71.94 | -0.75% | 376,691 |
| Mar 18, 2026 | 74.97 | 74.97 | 72.35 | 72.48 | -3.82% | 298,915 |
| Mar 17, 2026 | 74.94 | 75.92 | 73.97 | 75.36 | +1.56% | 423,202 |
| Mar 16, 2026 | 74.25 | 75.13 | 73.59 | 74.20 | +0.65% | 325,975 |
| Mar 13, 2026 | 75.16 | 75.25 | 73.45 | 73.72 | -0.83% | 344,856 |
| Mar 12, 2026 | 75.84 | 76.42 | 74.21 | 74.34 | -3.30% | 459,842 |
| Mar 11, 2026 | 75.16 | 77.25 | 73.87 | 76.88 | +1.79% | 306,200 |
| Mar 10, 2026 | 75.57 | 76.64 | 74.56 | 75.53 | -0.92% | 354,602 |
| Mar 9, 2026 | 75.33 | 76.65 | 73.12 | 76.23 | -0.39% | 371,932 |
| Mar 6, 2026 | 75.90 | 76.70 | 73.71 | 76.53 | +0.46% | 350,987 |
| Mar 5, 2026 | 76.29 | 76.70 | 75.57 | 76.18 | -1.14% | 251,664 |
| Mar 4, 2026 | 78.32 | 78.32 | 76.59 | 77.06 | -0.95% | 325,103 |
| Mar 3, 2026 | 77.07 | 78.17 | 75.02 | 77.80 | -1.14% | 346,387 |
| Mar 2, 2026 | 77.15 | 78.85 | 76.06 | 78.70 | +0.41% | 369,559 |
| Feb 27, 2026 | 77.99 | 79.23 | 77.33 | 78.38 | +0.20% | 337,570 |
| Feb 26, 2026 | 77.98 | 78.40 | 76.68 | 78.22 | +0.89% | 453,203 |
| Feb 25, 2026 | 78.13 | 78.29 | 74.72 | 77.53 | -0.86% | 285,318 |
| Feb 24, 2026 | 79.24 | 80.27 | 77.93 | 78.20 | -0.90% | 284,389 |
| Feb 23, 2026 | 78.66 | 79.94 | 77.35 | 78.91 | -1.51% | 328,341 |
| Feb 20, 2026 | 78.26 | 80.42 | 77.41 | 80.12 | +2.44% | 438,933 |
| Feb 19, 2026 | 77.95 | 78.67 | 77.56 | 78.21 | -0.14% | 410,161 |
| Feb 18, 2026 | 77.36 | 79.28 | 76.73 | 78.32 | +1.24% | 468,440 |
| Feb 17, 2026 | 75.99 | 77.90 | 75.33 | 77.36 | +1.60% | 518,470 |
| Feb 13, 2026 | 75.00 | 76.24 | 74.15 | 76.14 | +0.41% | 407,496 |
| Feb 12, 2026 | 75.50 | 77.23 | 74.93 | 75.83 | +0.36% | 301,606 |
| Feb 11, 2026 | 74.47 | 75.92 | 74.29 | 75.56 | +1.42% | 369,329 |
| Feb 10, 2026 | 74.72 | 75.84 | 73.98 | 74.50 | +0.43% | 361,232 |
| Feb 9, 2026 | 75.20 | 75.54 | 73.29 | 74.18 | -2.03% | 467,052 |
| Feb 6, 2026 | 75.27 | 76.86 | 74.22 | 75.72 | +0.38% | 471,166 |
| Feb 5, 2026 | 73.01 | 77.20 | 71.41 | 75.43 | +10.21% | 992,202 |
| Feb 4, 2026 | 68.00 | 69.44 | 67.63 | 68.44 | +2.18% | 641,838 |
| Feb 3, 2026 | 65.28 | 67.27 | 65.28 | 66.98 | +2.06% | 410,496 |
| Feb 2, 2026 | 64.28 | 65.85 | 63.85 | 65.63 | +3.01% | 415,407 |
| Jan 30, 2026 | 63.52 | 64.17 | 63.05 | 63.71 | -0.16% | 404,909 |
| Jan 29, 2026 | 62.90 | 63.82 | 62.44 | 63.81 | +1.75% | 335,076 |
| Jan 28, 2026 | 65.06 | 65.50 | 62.45 | 62.71 | -3.91% | 339,192 |
| Jan 27, 2026 | 64.21 | 65.52 | 64.21 | 65.26 | +1.13% | 342,703 |
| Jan 26, 2026 | 64.41 | 64.84 | 62.87 | 64.53 | -0.23% | 368,158 |
| Jan 23, 2026 | 64.81 | 65.33 | 64.38 | 64.68 | -0.86% | 263,960 |
| Jan 22, 2026 | 64.00 | 66.06 | 64.00 | 65.24 | +2.11% | 442,669 |
| Jan 21, 2026 | 62.36 | 63.91 | 61.87 | 63.89 | +2.31% | 360,232 |
| Jan 20, 2026 | 61.16 | 63.69 | 61.04 | 62.45 | +0.84% | 403,724 |
| Jan 16, 2026 | 63.13 | 64.00 | 61.49 | 61.93 | -2.43% | 449,623 |
| Jan 15, 2026 | 64.01 | 64.41 | 63.22 | 63.47 | -0.81% | 343,835 |
| Jan 14, 2026 | 64.26 | 65.46 | 63.87 | 63.99 | +0.06% | 268,157 |
| Jan 13, 2026 | 63.30 | 64.13 | 63.20 | 63.95 | +1.19% | 271,972 |
| Jan 12, 2026 | 64.68 | 64.80 | 62.87 | 63.20 | -2.39% | 264,705 |
| Jan 9, 2026 | 64.16 | 65.00 | 63.38 | 64.75 | +1.27% | 257,473 |
| Jan 8, 2026 | 61.72 | 64.52 | 61.72 | 63.94 | +2.48% | 309,891 |
| Jan 7, 2026 | 62.51 | 62.99 | 61.40 | 62.39 | -0.16% | 321,985 |
| Jan 6, 2026 | 60.06 | 62.55 | 59.72 | 62.49 | +3.51% | 310,976 |
| Jan 5, 2026 | 60.30 | 61.03 | 59.91 | 60.37 | +0.55% | 250,313 |
| Jan 2, 2026 | 59.36 | 60.39 | 58.82 | 60.04 | +1.62% | 281,563 |
| Dec 31, 2025 | 59.52 | 59.96 | 58.79 | 59.08 | -0.62% | 331,889 |
| Dec 30, 2025 | 60.07 | 60.26 | 59.27 | 59.45 | -1.43% | 241,912 |
| Dec 29, 2025 | 60.03 | 60.91 | 59.75 | 60.31 | +0.42% | 282,764 |
| Dec 26, 2025 | 60.02 | 60.24 | 59.57 | 60.06 | +0.37% | 206,342 |
| Dec 24, 2025 | 59.59 | 60.42 | 59.15 | 59.84 | +0.27% | 129,395 |
| Dec 23, 2025 | 60.25 | 60.81 | 59.43 | 59.68 | -1.27% | 303,002 |
| Dec 22, 2025 | 59.12 | 60.77 | 59.01 | 60.45 | +1.19% | 296,667 |
| Dec 19, 2025 | 60.14 | 60.69 | 59.28 | 59.74 | -1.22% | 573,079 |
| Dec 18, 2025 | 61.73 | 62.46 | 59.84 | 60.48 | -1.29% | 272,924 |
| Dec 17, 2025 | 60.46 | 61.89 | 60.13 | 61.27 | +1.78% | 326,051 |
| Dec 16, 2025 | 61.26 | 62.49 | 60.07 | 60.20 | -2.24% | 321,873 |
| Dec 15, 2025 | 61.66 | 62.29 | 60.63 | 61.58 | +0.41% | 330,222 |
| Dec 12, 2025 | 62.15 | 62.74 | 60.99 | 61.33 | -1.48% | 345,511 |
| Dec 11, 2025 | 61.79 | 63.12 | 61.60 | 62.25 | +1.75% | 305,778 |
| Dec 10, 2025 | 58.73 | 61.73 | 58.22 | 61.18 | +5.01% | 373,158 |
| Dec 9, 2025 | 56.71 | 58.63 | 56.71 | 58.26 | +2.34% | 251,425 |
| Dec 8, 2025 | 56.99 | 57.01 | 55.93 | 56.93 | -0.45% | 217,343 |
| Dec 5, 2025 | 56.49 | 57.77 | 56.49 | 57.19 | +0.44% | 230,942 |
| Dec 4, 2025 | 58.46 | 58.73 | 56.53 | 56.94 | -2.75% | 220,591 |
| Dec 3, 2025 | 57.80 | 58.86 | 57.46 | 58.55 | +1.95% | 227,739 |
| Dec 2, 2025 | 57.82 | 58.03 | 57.21 | 57.43 | -0.90% | 292,290 |
| Dec 1, 2025 | 58.94 | 59.55 | 57.78 | 57.95 | -2.36% | 302,541 |
| Nov 28, 2025 | 59.45 | 59.80 | 59.13 | 59.35 | -0.47% | 175,657 |
| Nov 26, 2025 | 58.41 | 59.88 | 58.41 | 59.63 | +1.31% | 300,169 |
| Nov 25, 2025 | 57.71 | 59.07 | 57.71 | 58.86 | +2.78% | 280,996 |
| Nov 24, 2025 | 56.66 | 57.95 | 56.31 | 57.27 | -0.19% | 404,985 |
| Nov 21, 2025 | 54.73 | 58.47 | 54.73 | 57.38 | +5.63% | 453,595 |
| Nov 20, 2025 | 54.77 | 55.74 | 54.02 | 54.32 | -0.62% | 230,607 |
| Nov 19, 2025 | 54.26 | 55.15 | 53.21 | 54.66 | +0.64% | 420,867 |
| Nov 18, 2025 | 55.25 | 55.25 | 53.58 | 54.31 | -2.90% | 551,741 |
| Nov 17, 2025 | 57.58 | 58.63 | 55.90 | 55.93 | -2.08% | 413,458 |
| Nov 14, 2025 | 59.00 | 59.40 | 56.00 | 57.12 | -2.21% | 585,153 |
| Nov 13, 2025 | 59.03 | 63.67 | 58.03 | 58.41 | +9.71% | 946,256 |
| Nov 12, 2025 | 52.00 | 53.60 | 51.54 | 53.24 | +3.22% | 481,227 |
| Nov 11, 2025 | 53.90 | 54.11 | 51.41 | 51.58 | -3.59% | 391,785 |
| Nov 10, 2025 | 54.20 | 54.40 | 53.33 | 53.50 | -1.26% | 250,890 |
| Nov 7, 2025 | 54.96 | 55.63 | 53.96 | 54.18 | -1.08% | 285,955 |
| Nov 6, 2025 | 55.12 | 56.35 | 54.62 | 54.77 | -0.94% | 218,330 |
Daily open, high, low, close and volume for Spectrum Brands Holdings, Inc. (SPB). Showing 250 trading days. Unadjusted prices.