Spectrum Brands Holdings, Inc. (SPB)
NYSE: SPB · Real-Time Price · USD
85.92
-1.57 (-1.79%)
Jun 29, 2026, 3:39 PM EDT - Market open
Spectrum Brands Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 86.57 | 86.57 | 84.69 | 86.27 | - | -1.39% | 231,251 |
| Jun 26, 2026 | 86.09 | 88.14 | 85.99 | 87.49 | 87.49 | 1.78% | 730,813 |
| Jun 25, 2026 | 85.88 | 87.87 | 84.83 | 85.96 | 85.96 | -0.29% | 272,174 |
| Jun 24, 2026 | 84.28 | 87.09 | 84.28 | 86.21 | 86.21 | 3.28% | 418,412 |
| Jun 23, 2026 | 82.91 | 84.05 | 82.31 | 83.47 | 83.47 | 0.22% | 389,428 |
| Jun 22, 2026 | 84.07 | 85.27 | 83.03 | 83.29 | 83.29 | -0.81% | 504,974 |
| Jun 18, 2026 | 81.57 | 85.23 | 81.57 | 83.97 | 83.97 | 4.25% | 636,868 |
| Jun 17, 2026 | 82.12 | 83.29 | 80.38 | 80.55 | 80.55 | -4.11% | 403,734 |
| Jun 16, 2026 | 84.53 | 85.24 | 83.77 | 84.00 | 84.00 | -0.65% | 302,326 |
| Jun 15, 2026 | 84.55 | 85.51 | 83.25 | 84.55 | 84.55 | 1.50% | 431,092 |
| Jun 12, 2026 | 84.36 | 85.23 | 83.09 | 83.30 | 83.30 | -0.63% | 384,112 |
| Jun 11, 2026 | 81.57 | 83.84 | 80.94 | 83.83 | 83.83 | 3.24% | 394,891 |
| Jun 10, 2026 | 83.15 | 83.17 | 80.99 | 81.20 | 81.20 | -1.84% | 313,827 |
| Jun 9, 2026 | 81.96 | 83.27 | 80.98 | 82.72 | 82.72 | 1.62% | 341,994 |
| Jun 8, 2026 | 81.91 | 82.83 | 81.33 | 81.40 | 81.40 | -0.18% | 241,148 |
| Jun 5, 2026 | 81.45 | 82.97 | 81.07 | 81.55 | 81.55 | -0.18% | 300,437 |
| Jun 4, 2026 | 81.00 | 81.99 | 79.97 | 81.70 | 81.70 | 2.59% | 373,701 |
| Jun 3, 2026 | 79.16 | 80.76 | 79.02 | 79.64 | 79.64 | -0.28% | 302,107 |
| Jun 2, 2026 | 78.22 | 80.14 | 77.52 | 79.86 | 79.86 | 2.70% | 272,473 |
| Jun 1, 2026 | 77.66 | 78.27 | 76.17 | 77.76 | 77.76 | -1.18% | 257,904 |
| May 29, 2026 | 78.03 | 79.88 | 77.98 | 78.69 | 78.69 | 0.29% | 360,658 |
| May 28, 2026 | 76.42 | 79.99 | 75.61 | 78.46 | 78.46 | 1.13% | 451,971 |
| May 27, 2026 | 79.10 | 81.24 | 77.51 | 77.58 | 77.58 | -1.40% | 385,334 |
| May 26, 2026 | 78.10 | 79.75 | 77.81 | 78.68 | 78.68 | 1.03% | 339,596 |
| May 22, 2026 | 75.79 | 78.90 | 75.50 | 78.35 | 77.88 | 3.73% | 468,750 |
| May 21, 2026 | 73.52 | 75.58 | 71.63 | 75.53 | 75.08 | 1.40% | 423,599 |
| May 20, 2026 | 73.31 | 74.97 | 72.14 | 74.49 | 74.04 | 2.07% | 502,339 |
| May 19, 2026 | 76.33 | 76.60 | 72.65 | 72.98 | 72.54 | -5.33% | 445,433 |
| May 18, 2026 | 76.45 | 78.35 | 76.45 | 77.09 | 76.63 | 0.01% | 503,304 |
| May 15, 2026 | 79.77 | 80.19 | 76.87 | 77.08 | 76.62 | -3.72% | 384,275 |
| May 14, 2026 | 80.44 | 81.11 | 79.47 | 80.06 | 79.58 | 0.73% | 386,036 |
| May 13, 2026 | 80.16 | 80.97 | 78.29 | 79.48 | 79.00 | -1.44% | 432,029 |
| May 12, 2026 | 79.16 | 80.72 | 79.07 | 80.64 | 80.16 | 1.97% | 438,306 |
| May 11, 2026 | 81.90 | 81.90 | 77.95 | 79.08 | 78.61 | -2.93% | 504,867 |
| May 8, 2026 | 79.56 | 81.49 | 77.86 | 81.47 | 80.98 | 3.61% | 402,168 |
| May 7, 2026 | 83.83 | 85.22 | 77.74 | 78.63 | 78.16 | -7.53% | 633,653 |
| May 6, 2026 | 83.58 | 86.96 | 83.52 | 85.03 | 84.52 | 3.22% | 686,750 |
| May 5, 2026 | 80.82 | 82.75 | 79.94 | 82.38 | 81.89 | 3.14% | 322,634 |
| May 4, 2026 | 82.18 | 82.99 | 79.43 | 79.87 | 79.39 | -3.72% | 340,182 |
| May 1, 2026 | 82.67 | 84.74 | 82.22 | 82.96 | 82.46 | 0.44% | 357,567 |
| Apr 30, 2026 | 81.67 | 82.88 | 80.85 | 82.60 | 82.10 | 1.36% | 270,641 |
| Apr 29, 2026 | 82.45 | 82.74 | 81.12 | 81.49 | 81.00 | -1.65% | 339,761 |
| Apr 28, 2026 | 84.49 | 84.49 | 82.65 | 82.86 | 82.36 | -1.00% | 212,927 |
| Apr 27, 2026 | 84.41 | 85.02 | 83.55 | 83.70 | 83.20 | -0.78% | 230,541 |
| Apr 24, 2026 | 84.72 | 85.23 | 84.07 | 84.36 | 83.85 | 0.04% | 155,478 |
| Apr 23, 2026 | 84.07 | 85.46 | 83.60 | 84.33 | 83.82 | 1.07% | 179,217 |
| Apr 22, 2026 | 83.17 | 83.83 | 82.81 | 83.44 | 82.94 | 0.88% | 217,875 |
| Apr 21, 2026 | 85.49 | 85.49 | 82.35 | 82.71 | 82.21 | -3.16% | 388,141 |
| Apr 20, 2026 | 84.23 | 85.45 | 83.91 | 85.41 | 84.90 | 0.83% | 259,648 |
| Apr 17, 2026 | 81.76 | 85.34 | 81.76 | 84.71 | 84.20 | 4.63% | 378,716 |
| Apr 16, 2026 | 78.82 | 81.25 | 78.82 | 80.96 | 80.47 | 2.27% | 268,942 |
| Apr 15, 2026 | 79.77 | 80.13 | 78.82 | 79.16 | 78.69 | -1.36% | 245,831 |
| Apr 14, 2026 | 78.51 | 80.39 | 78.51 | 80.25 | 79.77 | 1.70% | 258,104 |
| Apr 13, 2026 | 78.56 | 78.91 | 76.99 | 78.91 | 78.44 | -0.16% | 201,789 |
| Apr 10, 2026 | 80.39 | 80.39 | 78.92 | 79.04 | 78.57 | -1.47% | 188,588 |
| Apr 9, 2026 | 77.66 | 80.50 | 77.65 | 80.22 | 79.74 | 2.01% | 302,107 |
| Apr 8, 2026 | 77.93 | 78.84 | 77.27 | 78.64 | 78.17 | 3.39% | 350,159 |
| Apr 7, 2026 | 75.91 | 76.57 | 75.28 | 76.06 | 75.60 | -0.63% | 266,848 |
| Apr 6, 2026 | 72.59 | 76.87 | 72.12 | 76.54 | 76.08 | 3.83% | 361,925 |
| Apr 2, 2026 | 73.47 | 74.42 | 72.27 | 73.72 | 73.28 | -0.77% | 268,093 |
| Apr 1, 2026 | 73.55 | 75.31 | 73.55 | 74.29 | 73.84 | 0.80% | 353,144 |
| Mar 31, 2026 | 74.62 | 75.00 | 72.50 | 73.70 | 73.26 | 0.07% | 317,407 |
| Mar 30, 2026 | 74.27 | 74.94 | 72.14 | 73.65 | 73.21 | 0.07% | 345,101 |
| Mar 27, 2026 | 75.41 | 75.66 | 73.30 | 73.60 | 73.16 | -2.61% | 382,291 |
| Mar 26, 2026 | 74.19 | 75.97 | 74.19 | 75.57 | 75.12 | 0.31% | 258,557 |
| Mar 25, 2026 | 75.00 | 75.47 | 73.72 | 75.34 | 74.89 | 1.51% | 349,689 |
| Mar 24, 2026 | 72.10 | 74.33 | 71.91 | 74.22 | 73.77 | 2.26% | 266,349 |
| Mar 23, 2026 | 71.31 | 73.65 | 70.86 | 72.58 | 72.14 | 4.07% | 393,449 |
| Mar 20, 2026 | 72.06 | 72.06 | 68.82 | 69.74 | 69.32 | -3.06% | 1,057,920 |
| Mar 19, 2026 | 71.98 | 73.16 | 71.72 | 71.94 | 71.51 | -0.75% | 376,690 |
| Mar 18, 2026 | 74.97 | 74.97 | 72.35 | 72.48 | 72.05 | -3.82% | 298,915 |
| Mar 17, 2026 | 74.94 | 75.92 | 73.97 | 75.36 | 74.91 | 1.56% | 423,201 |
| Mar 16, 2026 | 74.25 | 75.13 | 73.59 | 74.20 | 73.75 | 0.65% | 325,975 |
| Mar 13, 2026 | 75.16 | 75.25 | 73.45 | 73.72 | 73.28 | -0.83% | 344,856 |
| Mar 12, 2026 | 75.84 | 76.42 | 74.21 | 74.34 | 73.89 | -3.30% | 459,842 |
| Mar 11, 2026 | 75.16 | 77.25 | 73.87 | 76.88 | 76.42 | 1.79% | 306,200 |
| Mar 10, 2026 | 75.57 | 76.65 | 74.56 | 75.53 | 75.08 | -0.92% | 354,601 |
| Mar 9, 2026 | 75.33 | 76.65 | 73.12 | 76.23 | 75.77 | -0.39% | 371,932 |
| Mar 6, 2026 | 75.90 | 76.70 | 73.71 | 76.53 | 76.07 | 0.46% | 350,986 |
| Mar 5, 2026 | 76.29 | 76.70 | 75.57 | 76.18 | 75.72 | -1.14% | 251,664 |
| Mar 4, 2026 | 78.32 | 78.32 | 76.60 | 77.06 | 76.60 | -0.95% | 325,102 |
| Mar 3, 2026 | 77.07 | 78.17 | 75.02 | 77.80 | 77.33 | -1.14% | 346,387 |
| Mar 2, 2026 | 77.15 | 78.85 | 76.06 | 78.70 | 78.23 | 0.41% | 369,559 |
| Feb 27, 2026 | 77.99 | 79.23 | 77.34 | 78.38 | 77.91 | 0.20% | 337,570 |
| Feb 26, 2026 | 77.98 | 78.40 | 76.68 | 78.22 | 77.75 | 0.89% | 453,202 |
| Feb 25, 2026 | 78.13 | 78.29 | 74.72 | 77.53 | 77.06 | -0.86% | 285,317 |
| Feb 24, 2026 | 79.24 | 80.27 | 77.93 | 78.20 | 77.73 | -0.90% | 284,388 |
| Feb 23, 2026 | 78.66 | 79.94 | 77.35 | 78.91 | 78.44 | -1.51% | 328,340 |
| Feb 20, 2026 | 78.26 | 80.42 | 77.41 | 80.12 | 79.64 | 2.44% | 438,933 |
| Feb 19, 2026 | 77.95 | 78.67 | 77.56 | 78.21 | 77.74 | -0.14% | 410,161 |
| Feb 18, 2026 | 77.36 | 79.28 | 76.73 | 78.32 | 77.85 | 1.24% | 468,440 |
| Feb 17, 2026 | 75.99 | 77.90 | 75.34 | 77.36 | 76.90 | 2.23% | 518,470 |
| Feb 13, 2026 | 75.00 | 76.24 | 74.15 | 76.14 | 75.22 | 0.41% | 407,496 |
| Feb 12, 2026 | 75.50 | 77.23 | 74.93 | 75.83 | 74.91 | 0.36% | 301,606 |
| Feb 11, 2026 | 74.47 | 75.92 | 74.29 | 75.56 | 74.64 | 1.42% | 369,329 |
| Feb 10, 2026 | 74.72 | 75.84 | 73.98 | 74.50 | 73.60 | 0.43% | 361,232 |
| Feb 9, 2026 | 75.20 | 75.54 | 73.29 | 74.18 | 73.28 | -2.03% | 467,052 |
| Feb 6, 2026 | 75.27 | 76.86 | 74.22 | 75.72 | 74.80 | 0.38% | 471,166 |
| Feb 5, 2026 | 73.01 | 77.21 | 71.41 | 75.43 | 74.51 | 10.21% | 992,202 |
| Feb 4, 2026 | 68.00 | 69.44 | 67.63 | 68.44 | 67.61 | 2.18% | 641,838 |