Spectrum Brands Holdings, Inc. (SPB)
NYSE: SPB · Real-Time Price · USD
76.53
+0.35 (0.46%)
Mar 6, 2026, 4:00 PM EST - Market closed
Spectrum Brands Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 75.90 | 76.70 | 73.71 | 76.53 | 76.53 | 0.46% | 350,578 |
| Mar 5, 2026 | 76.29 | 76.70 | 75.57 | 76.18 | 76.18 | -1.14% | 251,245 |
| Mar 4, 2026 | 78.32 | 78.32 | 76.60 | 77.06 | 77.06 | -0.95% | 324,627 |
| Mar 3, 2026 | 77.07 | 78.17 | 75.02 | 77.80 | 77.80 | -1.14% | 346,342 |
| Mar 2, 2026 | 77.15 | 78.85 | 76.06 | 78.70 | 78.70 | 0.41% | 369,559 |
| Feb 27, 2026 | 77.99 | 79.23 | 77.34 | 78.38 | 78.38 | 0.20% | 333,289 |
| Feb 26, 2026 | 77.98 | 78.40 | 76.68 | 78.22 | 78.22 | 0.89% | 451,539 |
| Feb 25, 2026 | 78.13 | 78.29 | 74.72 | 77.53 | 77.53 | -0.86% | 277,535 |
| Feb 24, 2026 | 79.24 | 80.27 | 77.93 | 78.20 | 78.20 | -0.90% | 284,387 |
| Feb 23, 2026 | 78.66 | 79.94 | 77.35 | 78.91 | 78.91 | -1.51% | 327,651 |
| Feb 20, 2026 | 78.26 | 80.42 | 77.41 | 80.12 | 80.12 | 2.44% | 435,116 |
| Feb 19, 2026 | 77.95 | 78.67 | 77.56 | 78.21 | 78.21 | -0.14% | 399,703 |
| Feb 18, 2026 | 77.36 | 79.28 | 76.73 | 78.32 | 78.32 | 1.24% | 468,440 |
| Feb 17, 2026 | 75.99 | 77.90 | 75.34 | 77.36 | 77.36 | 1.60% | 504,666 |
| Feb 13, 2026 | 75.00 | 76.24 | 74.15 | 76.14 | 75.67 | 0.41% | 407,496 |
| Feb 12, 2026 | 75.50 | 77.23 | 74.93 | 75.83 | 75.36 | 0.36% | 301,606 |
| Feb 11, 2026 | 74.47 | 75.92 | 74.29 | 75.56 | 75.09 | 1.42% | 369,329 |
| Feb 10, 2026 | 74.72 | 75.84 | 73.98 | 74.50 | 74.04 | 0.43% | 361,232 |
| Feb 9, 2026 | 75.20 | 75.54 | 73.29 | 74.18 | 73.72 | -2.03% | 467,052 |
| Feb 6, 2026 | 75.27 | 76.86 | 74.22 | 75.72 | 75.25 | 0.38% | 471,166 |
| Feb 5, 2026 | 73.01 | 77.21 | 71.41 | 75.43 | 74.96 | 10.21% | 992,202 |
| Feb 4, 2026 | 68.00 | 69.44 | 67.63 | 68.44 | 68.02 | 2.18% | 641,838 |
| Feb 3, 2026 | 65.28 | 67.27 | 65.28 | 66.98 | 66.57 | 2.06% | 410,496 |
| Feb 2, 2026 | 64.28 | 65.85 | 63.85 | 65.63 | 65.22 | 3.01% | 415,407 |
| Jan 30, 2026 | 63.52 | 64.17 | 63.05 | 63.71 | 63.32 | -0.16% | 404,909 |
| Jan 29, 2026 | 62.90 | 63.82 | 62.44 | 63.81 | 63.42 | 1.75% | 335,076 |
| Jan 28, 2026 | 65.06 | 65.50 | 62.45 | 62.71 | 62.32 | -3.91% | 339,192 |
| Jan 27, 2026 | 64.21 | 65.52 | 64.21 | 65.26 | 64.86 | 1.13% | 342,703 |
| Jan 26, 2026 | 64.41 | 64.84 | 62.87 | 64.53 | 64.13 | -0.23% | 368,158 |
| Jan 23, 2026 | 64.81 | 65.33 | 64.38 | 64.68 | 64.28 | -0.86% | 263,960 |
| Jan 22, 2026 | 64.00 | 66.06 | 64.00 | 65.24 | 64.84 | 2.11% | 442,669 |
| Jan 21, 2026 | 62.36 | 63.91 | 61.87 | 63.89 | 63.50 | 2.31% | 360,232 |
| Jan 20, 2026 | 61.16 | 63.69 | 61.04 | 62.45 | 62.06 | 0.84% | 403,724 |
| Jan 16, 2026 | 63.13 | 64.00 | 61.49 | 61.93 | 61.55 | -2.43% | 449,623 |
| Jan 15, 2026 | 64.01 | 64.41 | 63.22 | 63.47 | 63.08 | -0.81% | 343,835 |
| Jan 14, 2026 | 64.26 | 65.46 | 63.87 | 63.99 | 63.60 | 0.06% | 268,157 |
| Jan 13, 2026 | 63.30 | 64.13 | 63.21 | 63.95 | 63.56 | 1.19% | 271,972 |
| Jan 12, 2026 | 64.68 | 64.80 | 62.87 | 63.20 | 62.81 | -2.39% | 264,705 |
| Jan 9, 2026 | 64.16 | 65.00 | 63.38 | 64.75 | 64.35 | 1.27% | 257,473 |
| Jan 8, 2026 | 61.72 | 64.52 | 61.72 | 63.94 | 63.55 | 2.48% | 309,891 |
| Jan 7, 2026 | 62.51 | 62.99 | 61.40 | 62.39 | 62.00 | -0.16% | 321,985 |
| Jan 6, 2026 | 60.06 | 62.55 | 59.72 | 62.49 | 62.10 | 3.51% | 310,976 |
| Jan 5, 2026 | 60.30 | 61.03 | 59.91 | 60.37 | 60.00 | 0.55% | 250,313 |
| Jan 2, 2026 | 59.36 | 60.39 | 58.82 | 60.04 | 59.67 | 1.62% | 281,563 |
| Dec 31, 2025 | 59.52 | 59.96 | 58.79 | 59.08 | 58.72 | -0.62% | 331,889 |
| Dec 30, 2025 | 60.07 | 60.26 | 59.27 | 59.45 | 59.08 | -1.43% | 241,912 |
| Dec 29, 2025 | 60.03 | 60.91 | 59.75 | 60.31 | 59.94 | 0.42% | 282,764 |
| Dec 26, 2025 | 60.02 | 60.24 | 59.57 | 60.06 | 59.69 | 0.37% | 206,342 |
| Dec 24, 2025 | 59.59 | 60.42 | 59.15 | 59.84 | 59.47 | 0.27% | 129,395 |
| Dec 23, 2025 | 60.25 | 60.81 | 59.43 | 59.68 | 59.31 | -1.27% | 303,002 |
| Dec 22, 2025 | 59.12 | 60.77 | 59.01 | 60.45 | 60.08 | 1.19% | 296,667 |
| Dec 19, 2025 | 60.14 | 60.69 | 59.28 | 59.74 | 59.37 | -1.22% | 573,079 |
| Dec 18, 2025 | 61.73 | 62.46 | 59.84 | 60.48 | 60.11 | -1.29% | 272,924 |
| Dec 17, 2025 | 60.46 | 61.89 | 60.13 | 61.27 | 60.89 | 1.78% | 326,051 |
| Dec 16, 2025 | 61.26 | 62.49 | 60.07 | 60.20 | 59.83 | -2.24% | 322,033 |
| Dec 15, 2025 | 61.66 | 62.29 | 60.64 | 61.58 | 61.20 | 0.41% | 330,222 |
| Dec 12, 2025 | 62.15 | 62.74 | 60.99 | 61.33 | 60.95 | -1.48% | 345,511 |
| Dec 11, 2025 | 61.79 | 63.12 | 61.60 | 62.25 | 61.87 | 1.75% | 305,783 |
| Dec 10, 2025 | 58.73 | 61.73 | 58.23 | 61.18 | 60.80 | 5.01% | 373,158 |
| Dec 9, 2025 | 56.71 | 58.63 | 56.71 | 58.26 | 57.90 | 2.34% | 252,177 |
| Dec 8, 2025 | 56.99 | 57.01 | 55.93 | 56.93 | 56.58 | -0.45% | 217,343 |
| Dec 5, 2025 | 56.49 | 57.77 | 56.49 | 57.19 | 56.84 | 0.44% | 230,942 |
| Dec 4, 2025 | 58.46 | 58.73 | 56.53 | 56.94 | 56.59 | -2.75% | 220,591 |
| Dec 3, 2025 | 57.80 | 58.86 | 57.46 | 58.55 | 58.19 | 1.95% | 227,739 |
| Dec 2, 2025 | 57.82 | 58.03 | 57.21 | 57.43 | 57.08 | -0.90% | 292,290 |
| Dec 1, 2025 | 58.94 | 59.55 | 57.78 | 57.95 | 57.59 | -2.36% | 302,541 |
| Nov 28, 2025 | 59.45 | 59.80 | 59.13 | 59.35 | 58.98 | -0.47% | 175,657 |
| Nov 26, 2025 | 58.41 | 59.88 | 58.41 | 59.63 | 59.26 | 1.31% | 300,169 |
| Nov 25, 2025 | 57.71 | 59.07 | 57.71 | 58.86 | 58.50 | 2.78% | 280,996 |
| Nov 24, 2025 | 56.66 | 57.96 | 56.31 | 57.27 | 56.92 | -0.19% | 404,985 |
| Nov 21, 2025 | 54.73 | 58.47 | 54.73 | 57.38 | 56.56 | 5.63% | 453,595 |
| Nov 20, 2025 | 54.77 | 55.74 | 54.03 | 54.32 | 53.54 | -0.62% | 230,607 |
| Nov 19, 2025 | 54.26 | 55.15 | 53.21 | 54.66 | 53.88 | 0.64% | 420,867 |
| Nov 18, 2025 | 55.25 | 55.25 | 53.58 | 54.31 | 53.53 | -2.90% | 551,741 |
| Nov 17, 2025 | 57.58 | 58.63 | 55.90 | 55.93 | 55.13 | -2.08% | 413,458 |
| Nov 14, 2025 | 59.00 | 59.40 | 56.00 | 57.12 | 56.30 | -2.21% | 585,153 |
| Nov 13, 2025 | 59.03 | 63.67 | 58.03 | 58.41 | 57.57 | 9.71% | 946,256 |
| Nov 12, 2025 | 52.00 | 53.60 | 51.54 | 53.24 | 52.48 | 3.22% | 481,227 |
| Nov 11, 2025 | 53.90 | 54.11 | 51.41 | 51.58 | 50.84 | -3.59% | 391,785 |
| Nov 10, 2025 | 54.20 | 54.40 | 53.33 | 53.50 | 52.73 | -1.26% | 250,890 |
| Nov 7, 2025 | 54.96 | 55.63 | 53.96 | 54.18 | 53.40 | -1.08% | 285,955 |
| Nov 6, 2025 | 55.12 | 56.35 | 54.62 | 54.77 | 53.99 | -0.94% | 218,330 |
| Nov 5, 2025 | 54.50 | 55.52 | 54.29 | 55.29 | 54.50 | 1.67% | 186,045 |
| Nov 4, 2025 | 53.67 | 54.49 | 53.32 | 54.38 | 53.60 | 0.93% | 401,835 |
| Nov 3, 2025 | 53.55 | 54.51 | 52.94 | 53.88 | 53.11 | - | 325,859 |
| Oct 31, 2025 | 54.07 | 54.65 | 53.19 | 53.88 | 53.11 | -1.70% | 242,950 |
| Oct 30, 2025 | 54.10 | 55.25 | 54.10 | 54.81 | 54.03 | 0.66% | 197,927 |
| Oct 29, 2025 | 56.02 | 56.41 | 54.05 | 54.45 | 53.67 | -3.37% | 262,513 |
| Oct 28, 2025 | 55.20 | 56.47 | 54.72 | 56.35 | 55.54 | 1.31% | 249,601 |
| Oct 27, 2025 | 55.80 | 56.26 | 55.44 | 55.62 | 54.82 | -0.14% | 173,001 |
| Oct 24, 2025 | 55.77 | 55.98 | 55.19 | 55.70 | 54.90 | 0.78% | 186,982 |
| Oct 23, 2025 | 55.27 | 55.75 | 54.65 | 55.27 | 54.48 | 0.14% | 315,477 |
| Oct 22, 2025 | 55.60 | 55.97 | 54.90 | 55.19 | 54.40 | -0.29% | 292,508 |
| Oct 21, 2025 | 54.72 | 55.72 | 54.29 | 55.35 | 54.56 | 0.99% | 268,599 |
| Oct 20, 2025 | 53.99 | 54.95 | 53.83 | 54.81 | 54.03 | 2.05% | 246,484 |
| Oct 17, 2025 | 52.19 | 53.72 | 51.84 | 53.71 | 52.94 | 2.60% | 318,676 |
| Oct 16, 2025 | 51.77 | 52.84 | 51.48 | 52.35 | 51.60 | 1.61% | 262,252 |
| Oct 15, 2025 | 51.08 | 52.02 | 50.68 | 51.52 | 50.78 | 0.86% | 332,725 |
| Oct 14, 2025 | 50.01 | 51.31 | 49.99 | 51.08 | 50.35 | 0.63% | 365,943 |
| Oct 13, 2025 | 50.75 | 51.47 | 50.42 | 50.76 | 50.03 | 0.81% | 384,474 |