Spectrum Brands Holdings, Inc. (SPB)
NYSE: SPB · Real-Time Price · USD
52.85
-0.52 (-0.97%)
Jun 27, 2025, 4:00 PM - Market closed
Spectrum Brands Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 53.68 | 53.85 | 52.54 | 52.85 | 52.85 | -0.97% | 3,050,953 |
| Jun 26, 2025 | 52.41 | 53.57 | 52.24 | 53.37 | 53.37 | 2.71% | 598,119 |
| Jun 25, 2025 | 52.15 | 52.95 | 51.78 | 51.96 | 51.96 | -0.82% | 866,428 |
| Jun 24, 2025 | 53.02 | 53.04 | 51.90 | 52.39 | 52.39 | -0.25% | 471,853 |
| Jun 23, 2025 | 51.76 | 52.65 | 50.73 | 52.52 | 52.52 | 0.81% | 522,726 |
| Jun 20, 2025 | 52.31 | 52.94 | 51.55 | 52.10 | 52.10 | 0.17% | 807,014 |
| Jun 18, 2025 | 51.86 | 52.48 | 51.12 | 52.01 | 52.01 | -0.08% | 687,913 |
| Jun 17, 2025 | 52.31 | 53.15 | 51.50 | 52.05 | 52.05 | -1.63% | 1,152,494 |
| Jun 16, 2025 | 52.20 | 52.99 | 52.00 | 52.91 | 52.91 | 2.28% | 683,205 |
| Jun 13, 2025 | 53.67 | 54.68 | 51.50 | 51.73 | 51.73 | -4.73% | 705,716 |
| Jun 12, 2025 | 54.67 | 55.05 | 53.88 | 54.30 | 54.30 | -1.25% | 664,539 |
| Jun 11, 2025 | 55.63 | 55.82 | 53.95 | 54.99 | 54.99 | -0.09% | 1,179,713 |
| Jun 10, 2025 | 56.62 | 56.62 | 54.59 | 55.04 | 55.04 | -1.92% | 685,809 |
| Jun 9, 2025 | 56.46 | 56.81 | 55.83 | 56.12 | 56.12 | 0.48% | 416,691 |
| Jun 6, 2025 | 56.79 | 56.91 | 55.36 | 55.85 | 55.85 | -0.20% | 400,124 |
| Jun 5, 2025 | 55.99 | 56.82 | 55.58 | 55.96 | 55.96 | -0.50% | 518,347 |
| Jun 4, 2025 | 55.94 | 56.74 | 55.63 | 56.24 | 56.24 | 0.82% | 481,765 |
| Jun 3, 2025 | 55.04 | 56.50 | 54.55 | 55.78 | 55.78 | 1.47% | 582,672 |
| Jun 2, 2025 | 57.67 | 57.88 | 54.61 | 54.97 | 54.97 | -4.85% | 754,773 |
| May 30, 2025 | 58.15 | 58.15 | 57.12 | 57.77 | 57.77 | -1.06% | 606,023 |
| May 29, 2025 | 57.28 | 59.04 | 57.28 | 58.39 | 58.39 | 2.67% | 479,126 |
| May 28, 2025 | 58.63 | 58.63 | 56.86 | 56.87 | 56.87 | -2.39% | 537,650 |
| May 27, 2025 | 58.74 | 59.16 | 57.96 | 58.26 | 58.26 | 0.26% | 593,050 |
| May 23, 2025 | 57.63 | 58.28 | 56.65 | 58.11 | 57.65 | -0.70% | 623,093 |
| May 22, 2025 | 59.74 | 59.79 | 58.44 | 58.52 | 58.05 | -2.66% | 604,934 |
| May 21, 2025 | 63.22 | 63.39 | 60.01 | 60.12 | 59.64 | -6.06% | 544,051 |
| May 20, 2025 | 63.75 | 64.42 | 63.72 | 64.00 | 63.49 | 0.55% | 346,012 |
| May 19, 2025 | 63.72 | 64.26 | 63.34 | 63.65 | 63.14 | -2.78% | 359,414 |
| May 16, 2025 | 64.89 | 65.57 | 64.77 | 65.47 | 64.95 | 1.43% | 407,858 |
| May 15, 2025 | 64.00 | 64.73 | 63.10 | 64.55 | 64.03 | -0.69% | 338,384 |
| May 14, 2025 | 66.95 | 67.46 | 64.88 | 65.00 | 64.48 | -3.10% | 655,906 |
| May 13, 2025 | 66.26 | 67.91 | 66.17 | 67.08 | 66.54 | 1.54% | 531,302 |
| May 12, 2025 | 64.05 | 67.00 | 63.83 | 66.06 | 65.53 | 6.79% | 819,710 |
| May 9, 2025 | 63.66 | 64.84 | 61.76 | 61.86 | 61.37 | -3.49% | 663,349 |
| May 8, 2025 | 58.31 | 64.58 | 56.50 | 64.10 | 63.59 | 3.59% | 862,010 |
| May 7, 2025 | 63.58 | 63.58 | 61.20 | 61.88 | 61.39 | -1.89% | 1,172,153 |
| May 6, 2025 | 64.16 | 64.90 | 62.11 | 63.07 | 62.57 | -2.82% | 694,203 |
| May 5, 2025 | 64.19 | 65.38 | 64.00 | 64.90 | 64.38 | 0.75% | 579,667 |
| May 2, 2025 | 63.59 | 65.06 | 63.59 | 64.42 | 63.90 | 2.14% | 472,073 |
| May 1, 2025 | 62.88 | 63.73 | 62.77 | 63.07 | 62.57 | -0.05% | 421,160 |
| Apr 30, 2025 | 62.24 | 63.25 | 61.16 | 63.10 | 62.60 | 0.70% | 492,655 |
| Apr 29, 2025 | 62.60 | 63.09 | 62.37 | 62.66 | 62.16 | -0.13% | 504,824 |
| Apr 28, 2025 | 62.72 | 63.64 | 62.10 | 62.74 | 62.24 | 0.05% | 497,155 |
| Apr 25, 2025 | 62.13 | 62.71 | 61.14 | 62.71 | 62.21 | 0.69% | 298,481 |
| Apr 24, 2025 | 61.49 | 62.49 | 61.40 | 62.28 | 61.78 | 0.10% | 352,170 |
| Apr 23, 2025 | 62.02 | 64.98 | 61.89 | 62.22 | 61.72 | 2.93% | 760,529 |
| Apr 22, 2025 | 60.00 | 60.46 | 58.74 | 60.45 | 59.97 | 2.53% | 517,877 |
| Apr 21, 2025 | 59.06 | 59.40 | 57.66 | 58.96 | 58.49 | -1.42% | 589,077 |
| Apr 17, 2025 | 58.66 | 60.22 | 58.66 | 59.81 | 59.33 | 1.12% | 398,600 |
| Apr 16, 2025 | 60.41 | 61.25 | 58.54 | 59.15 | 58.68 | -2.12% | 433,318 |