Spectrum Brands Holdings, Inc. (SPB)
NYSE: SPB · Real-Time Price · USD
57.19
+0.25 (0.44%)
Dec 5, 2025, 4:00 PM EST - Market closed
Spectrum Brands Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 56.49 | 57.77 | 56.49 | 57.19 | 57.19 | 0.44% | 211,944 |
| Dec 4, 2025 | 58.46 | 58.73 | 56.53 | 56.94 | 56.94 | -2.75% | 220,591 |
| Dec 3, 2025 | 57.80 | 58.86 | 57.46 | 58.55 | 58.55 | 1.95% | 227,738 |
| Dec 2, 2025 | 57.82 | 58.03 | 57.21 | 57.43 | 57.43 | -0.90% | 290,344 |
| Dec 1, 2025 | 58.94 | 59.55 | 57.78 | 57.95 | 57.95 | -2.36% | 287,012 |
| Nov 28, 2025 | 59.45 | 59.80 | 59.13 | 59.35 | 59.35 | -0.47% | 175,657 |
| Nov 26, 2025 | 58.41 | 59.88 | 58.41 | 59.63 | 59.63 | 1.31% | 300,169 |
| Nov 25, 2025 | 57.71 | 59.07 | 57.71 | 58.86 | 58.86 | 2.78% | 280,996 |
| Nov 24, 2025 | 56.66 | 57.96 | 56.31 | 57.27 | 57.27 | -0.19% | 404,985 |
| Nov 21, 2025 | 54.73 | 58.47 | 54.73 | 57.38 | 56.91 | 5.63% | 453,595 |
| Nov 20, 2025 | 54.77 | 55.74 | 54.03 | 54.32 | 53.88 | -0.62% | 230,607 |
| Nov 19, 2025 | 54.26 | 55.15 | 53.21 | 54.66 | 54.21 | 0.64% | 420,867 |
| Nov 18, 2025 | 55.25 | 55.25 | 53.58 | 54.31 | 53.87 | -2.90% | 551,741 |
| Nov 17, 2025 | 57.58 | 58.63 | 55.90 | 55.93 | 55.47 | -2.08% | 413,458 |
| Nov 14, 2025 | 59.00 | 59.40 | 56.00 | 57.12 | 56.65 | -2.21% | 585,153 |
| Nov 13, 2025 | 59.03 | 63.67 | 58.03 | 58.41 | 57.93 | 9.71% | 946,256 |
| Nov 12, 2025 | 52.00 | 53.60 | 51.54 | 53.24 | 52.80 | 3.22% | 481,227 |
| Nov 11, 2025 | 53.90 | 54.11 | 51.41 | 51.58 | 51.16 | -3.59% | 391,785 |
| Nov 10, 2025 | 54.20 | 54.40 | 53.33 | 53.50 | 53.06 | -1.26% | 250,890 |
| Nov 7, 2025 | 54.96 | 55.63 | 53.96 | 54.18 | 53.74 | -1.08% | 285,955 |
| Nov 6, 2025 | 55.12 | 56.35 | 54.62 | 54.77 | 54.32 | -0.94% | 218,330 |
| Nov 5, 2025 | 54.50 | 55.52 | 54.29 | 55.29 | 54.84 | 1.67% | 186,045 |
| Nov 4, 2025 | 53.67 | 54.49 | 53.32 | 54.38 | 53.93 | 0.93% | 401,835 |
| Nov 3, 2025 | 53.55 | 54.51 | 52.94 | 53.88 | 53.44 | - | 325,859 |
| Oct 31, 2025 | 54.07 | 54.65 | 53.19 | 53.88 | 53.44 | -1.70% | 242,950 |
| Oct 30, 2025 | 54.10 | 55.25 | 54.10 | 54.81 | 54.36 | 0.66% | 197,927 |
| Oct 29, 2025 | 56.02 | 56.41 | 54.05 | 54.45 | 54.00 | -3.37% | 262,513 |
| Oct 28, 2025 | 55.20 | 56.47 | 54.72 | 56.35 | 55.89 | 1.31% | 249,601 |
| Oct 27, 2025 | 55.80 | 56.26 | 55.44 | 55.62 | 55.16 | -0.14% | 173,001 |
| Oct 24, 2025 | 55.77 | 55.98 | 55.19 | 55.70 | 55.24 | 0.78% | 186,982 |
| Oct 23, 2025 | 55.27 | 55.75 | 54.65 | 55.27 | 54.82 | 0.14% | 315,477 |
| Oct 22, 2025 | 55.60 | 55.97 | 54.90 | 55.19 | 54.74 | -0.29% | 292,508 |
| Oct 21, 2025 | 54.72 | 55.72 | 54.29 | 55.35 | 54.90 | 0.99% | 268,599 |
| Oct 20, 2025 | 53.99 | 54.95 | 53.83 | 54.81 | 54.36 | 2.05% | 246,484 |
| Oct 17, 2025 | 52.19 | 53.72 | 51.84 | 53.71 | 53.27 | 2.60% | 318,676 |
| Oct 16, 2025 | 51.77 | 52.84 | 51.48 | 52.35 | 51.92 | 1.61% | 262,252 |
| Oct 15, 2025 | 51.08 | 52.02 | 50.68 | 51.52 | 51.10 | 0.86% | 332,725 |
| Oct 14, 2025 | 50.01 | 51.31 | 49.99 | 51.08 | 50.66 | 0.63% | 365,943 |
| Oct 13, 2025 | 50.75 | 51.47 | 50.42 | 50.76 | 50.34 | 0.81% | 384,474 |
| Oct 10, 2025 | 51.88 | 51.88 | 50.11 | 50.35 | 49.94 | -2.27% | 412,066 |
| Oct 9, 2025 | 52.07 | 52.17 | 51.14 | 51.52 | 51.10 | -1.30% | 419,550 |
| Oct 8, 2025 | 52.79 | 52.98 | 51.87 | 52.20 | 51.77 | -0.38% | 319,631 |
| Oct 7, 2025 | 52.98 | 53.75 | 52.06 | 52.40 | 51.97 | -1.09% | 391,013 |
| Oct 6, 2025 | 54.79 | 54.86 | 52.91 | 52.98 | 52.55 | -3.69% | 342,918 |
| Oct 3, 2025 | 53.77 | 55.32 | 53.77 | 55.01 | 54.56 | 2.36% | 216,904 |
| Oct 2, 2025 | 53.00 | 53.74 | 52.95 | 53.74 | 53.30 | 1.40% | 341,924 |
| Oct 1, 2025 | 52.54 | 53.33 | 52.49 | 53.00 | 52.57 | 0.89% | 349,012 |
| Sep 30, 2025 | 52.68 | 52.83 | 51.98 | 52.53 | 52.10 | -0.11% | 248,829 |
| Sep 29, 2025 | 53.85 | 53.85 | 52.46 | 52.59 | 52.16 | -1.88% | 318,696 |
| Sep 26, 2025 | 52.29 | 53.73 | 52.08 | 53.60 | 53.16 | 2.74% | 370,336 |
| Sep 25, 2025 | 52.55 | 52.59 | 51.66 | 52.17 | 51.74 | -1.21% | 365,625 |
| Sep 24, 2025 | 51.73 | 52.90 | 51.73 | 52.81 | 52.38 | 1.91% | 292,919 |
| Sep 23, 2025 | 52.58 | 53.05 | 51.70 | 51.82 | 51.40 | -0.65% | 474,539 |
| Sep 22, 2025 | 52.97 | 53.07 | 51.57 | 52.16 | 51.73 | -0.91% | 401,343 |
| Sep 19, 2025 | 54.57 | 54.76 | 52.44 | 52.64 | 52.21 | -3.34% | 968,429 |
| Sep 18, 2025 | 53.20 | 54.67 | 53.20 | 54.46 | 54.01 | 3.22% | 520,002 |
| Sep 17, 2025 | 53.10 | 55.14 | 52.73 | 52.76 | 52.33 | -0.43% | 350,339 |
| Sep 16, 2025 | 52.17 | 53.19 | 51.56 | 52.99 | 52.56 | 1.73% | 413,862 |
| Sep 15, 2025 | 53.45 | 53.53 | 51.96 | 52.09 | 51.66 | -2.38% | 360,719 |
| Sep 12, 2025 | 54.49 | 54.49 | 53.35 | 53.36 | 52.92 | -2.81% | 267,940 |
| Sep 11, 2025 | 53.74 | 55.06 | 53.74 | 54.90 | 54.45 | 2.03% | 346,807 |
| Sep 10, 2025 | 55.15 | 55.65 | 53.69 | 53.81 | 53.37 | -3.86% | 317,021 |
| Sep 9, 2025 | 55.44 | 56.00 | 54.87 | 55.97 | 55.51 | 0.81% | 284,767 |
| Sep 8, 2025 | 57.28 | 57.28 | 55.12 | 55.52 | 55.07 | -2.39% | 316,427 |
| Sep 5, 2025 | 56.50 | 58.36 | 56.35 | 56.88 | 56.41 | 1.94% | 292,558 |
| Sep 4, 2025 | 54.97 | 55.83 | 54.51 | 55.80 | 55.34 | 1.96% | 271,379 |
| Sep 3, 2025 | 54.35 | 55.19 | 54.35 | 54.73 | 54.28 | -0.26% | 392,797 |
| Sep 2, 2025 | 56.12 | 56.49 | 54.44 | 54.87 | 54.42 | -3.72% | 614,090 |
| Aug 29, 2025 | 56.00 | 57.17 | 56.00 | 56.99 | 56.52 | 1.86% | 537,290 |
| Aug 28, 2025 | 56.60 | 56.72 | 55.46 | 55.95 | 55.49 | -1.01% | 488,601 |
| Aug 27, 2025 | 55.22 | 56.64 | 55.22 | 56.52 | 56.06 | 1.87% | 391,497 |
| Aug 26, 2025 | 56.20 | 56.98 | 55.14 | 55.48 | 55.03 | -2.65% | 457,749 |
| Aug 25, 2025 | 57.02 | 57.31 | 56.11 | 56.99 | 56.06 | -0.58% | 463,570 |
| Aug 22, 2025 | 55.01 | 57.62 | 54.94 | 57.32 | 56.38 | 5.23% | 460,126 |
| Aug 21, 2025 | 54.47 | 54.84 | 54.10 | 54.47 | 53.58 | -1.30% | 271,216 |
| Aug 20, 2025 | 56.05 | 56.44 | 54.77 | 55.19 | 54.29 | -1.80% | 459,095 |
| Aug 19, 2025 | 56.07 | 57.18 | 55.88 | 56.20 | 55.28 | 0.75% | 344,091 |
| Aug 18, 2025 | 56.70 | 57.37 | 55.51 | 55.78 | 54.87 | -1.45% | 433,617 |
| Aug 15, 2025 | 58.41 | 58.67 | 56.58 | 56.60 | 55.67 | -2.78% | 389,810 |
| Aug 14, 2025 | 58.81 | 58.81 | 57.54 | 58.22 | 57.27 | -2.00% | 423,931 |
| Aug 13, 2025 | 57.15 | 59.45 | 57.11 | 59.41 | 58.44 | 4.17% | 479,078 |
| Aug 12, 2025 | 56.40 | 57.54 | 55.85 | 57.03 | 56.10 | 1.93% | 544,445 |
| Aug 11, 2025 | 56.70 | 57.25 | 55.77 | 55.95 | 55.03 | -0.67% | 775,658 |
| Aug 8, 2025 | 56.95 | 58.03 | 56.29 | 56.33 | 55.41 | -0.93% | 566,093 |
| Aug 7, 2025 | 54.75 | 59.01 | 53.83 | 56.86 | 55.93 | 7.45% | 1,400,263 |
| Aug 6, 2025 | 54.38 | 54.69 | 52.54 | 52.92 | 52.05 | -2.38% | 1,316,878 |
| Aug 5, 2025 | 53.28 | 54.38 | 52.50 | 54.21 | 53.32 | 2.40% | 598,503 |
| Aug 4, 2025 | 52.67 | 53.64 | 52.44 | 52.94 | 52.07 | 0.78% | 592,161 |
| Aug 1, 2025 | 52.99 | 53.18 | 51.54 | 52.53 | 51.67 | -1.83% | 591,781 |
| Jul 31, 2025 | 54.17 | 55.30 | 53.07 | 53.51 | 52.63 | -2.12% | 464,523 |
| Jul 30, 2025 | 56.49 | 56.49 | 54.27 | 54.67 | 53.78 | -2.62% | 580,062 |
| Jul 29, 2025 | 58.11 | 58.17 | 55.95 | 56.14 | 55.22 | -3.24% | 584,990 |
| Jul 28, 2025 | 60.25 | 60.25 | 58.02 | 58.02 | 57.07 | -3.73% | 654,136 |
| Jul 25, 2025 | 59.76 | 60.46 | 58.66 | 60.27 | 59.28 | 1.26% | 446,365 |
| Jul 24, 2025 | 59.07 | 59.88 | 58.73 | 59.52 | 58.55 | -0.22% | 652,758 |
| Jul 23, 2025 | 59.30 | 59.83 | 58.73 | 59.65 | 58.67 | 2.42% | 728,445 |
| Jul 22, 2025 | 56.04 | 58.46 | 55.58 | 58.24 | 57.29 | 4.45% | 669,462 |
| Jul 21, 2025 | 56.33 | 56.79 | 55.44 | 55.76 | 54.85 | -0.55% | 378,328 |
| Jul 18, 2025 | 56.29 | 56.55 | 55.57 | 56.07 | 55.15 | -0.05% | 431,707 |
| Jul 17, 2025 | 55.16 | 56.17 | 55.16 | 56.10 | 55.18 | 1.94% | 314,713 |