NYSE : SPB
Spectrum Brands Holdings, Inc. — Price history
Consumer Staples · Household & Personal Products · United States
Last price 82.72 USD (Oct 30, 2026, 9:33 AM EDT) · Market cap 1.90B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Spectrum Brands Holdings, Inc. (SPB) closed at 86.09 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 84.88 | 86.53 | 84.09 | 86.09 | 33,651 | +3.18% |
| 2026-10-30 | 82.63 | 84.23 | 81.64 | 83.44 | 304,300 | +2.34% |
| 2026-10-29 | 81.43 | 81.56 | 79.95 | 81.53 | 315,505 | +2.32% |
| 2026-10-28 | 80.44 | 81.605 | 79.065 | 79.68 | 337,701 | -1.25% |
| 2026-10-27 | 80.32 | 81.29 | 79.52 | 80.69 | 278,406 | +0.61% |
| 2026-10-26 | 80.57 | 81.445 | 79.775 | 80.2 | 316,898 | +0.43% |
| 2026-10-23 | 80.55 | 80.89 | 79.505 | 79.86 | 307,179 | -1.44% |
| 2026-10-22 | 79.11 | 81.16 | 79.07 | 81.03 | 272,484 | +2.62% |
| 2026-10-21 | 79.47 | 79.525 | 78.2 | 78.96 | 343,870 | -0.75% |
| 2026-10-20 | 77.6 | 79.61 | 77.6 | 79.56 | 286,719 | +3.59% |
| 2026-10-19 | 78.34 | 79.04 | 76.4 | 76.8 | 338,172 | -2.80% |
| 2026-10-16 | 79.09 | 80.69 | 78.36 | 79.01 | 399,021 | +0.13% |
| 2026-10-15 | 79.13 | 79.91 | 77.58 | 78.91 | 399,550 | +2.43% |
| 2026-10-14 | 76.73 | 78.13 | 76.39 | 77.04 | 293,825 | -0.18% |
| 2026-10-13 | 77.67 | 77.67 | 76.293 | 77.18 | 275,761 | +0.13% |
| 2026-10-12 | 76.97 | 77.255 | 76.31 | 77.08 | 224,669 | -0.37% |
| 2026-10-09 | 77.17 | 77.95 | 76.47 | 77.37 | 250,836 | -0.27% |
| 2026-10-08 | 76.49 | 77.76 | 76.04 | 77.58 | 250,504 | +0.82% |
| 2026-10-07 | 75.79 | 77.42 | 75.13 | 76.95 | 424,663 | +0.30% |
| 2026-10-06 | 76.2 | 77.06 | 75.95 | 76.72 | 372,404 | +0.96% |
| 2026-10-05 | 78 | 78.31 | 75.51 | 75.99 | 416,876 | -2.97% |
| 2026-10-02 | 80.29 | 80.29 | 77.97 | 78.32 | 385,114 | -1.42% |
| 2026-10-01 | 78.61 | 79.97 | 77.71 | 79.45 | 548,637 | -0.08% |
| 2026-09-30 | 81.42 | 81.42 | 79.32 | 79.51 | 340,374 | -1.39% |
| 2026-09-29 | 83.09 | 83.26 | 80.11 | 80.63 | 369,529 | -2.67% |
| 2026-09-28 | 84.26 | 84.96 | 82.04 | 82.84 | 290,159 | -2.44% |
| 2026-09-25 | 84.97 | 85.06 | 83.54 | 84.91 | 226,563 | +0.17% |
| 2026-09-24 | 86.01 | 87.07 | 84.7 | 84.77 | 284,449 | -1.98% |
| 2026-09-23 | 87.35 | 87.67 | 86.14 | 86.48 | 203,179 | -1.75% |
| 2026-09-22 | 86.62 | 88.43 | 86.02 | 88.02 | 324,917 | +3.29% |
| 2026-09-21 | 86.83 | 86.985 | 85.16 | 85.22 | 258,876 | -1.10% |
| 2026-09-18 | 86.28 | 86.73 | 84.9 | 86.17 | 501,961 | -0.87% |
| 2026-09-17 | 87.8 | 87.8 | 86.148 | 86.93 | 288,598 | +0.43% |
| 2026-09-16 | 86.05 | 87.24 | 85.39 | 86.56 | 199,724 | +1.05% |
| 2026-09-15 | 85.4 | 85.92 | 84.02 | 85.66 | 188,048 | +0.25% |
| 2026-09-14 | 86.03 | 86.94 | 84.935 | 85.45 | 215,490 | -0.89% |
| 2026-09-11 | 87.06 | 87.06 | 85.52 | 86.22 | 185,575 | +0.70% |
| 2026-09-10 | 85.83 | 86.5 | 84.54 | 85.62 | 320,776 | -0.04% |
| 2026-09-09 | 86.01 | 87.055 | 85.26 | 85.65 | 319,720 | -2.09% |
| 2026-09-08 | 88.38 | 88.98 | 87.245 | 87.48 | 334,168 | -1.15% |
| 2026-09-04 | 87.92 | 89.19 | 87.92 | 88.5 | 225,841 | +0.10% |
| 2026-09-03 | 89.42 | 89.86 | 87.475 | 88.41 | 249,801 | -0.99% |
| 2026-09-02 | 86.67 | 89.43 | 86.29 | 89.29 | 366,613 | +3.75% |
| 2026-09-01 | 85.87 | 87.52 | 85.53 | 86.06 | 287,657 | -0.29% |
| 2026-08-31 | 88.22 | 88.24 | 85.41 | 86.31 | 491,886 | -2.67% |
| 2026-08-28 | 88.27 | 89.04 | 87.95 | 88.68 | 313,239 | +0.20% |
| 2026-08-27 | 87.56 | 89.39 | 87.02 | 88.5 | 304,958 | -0.44% |
| 2026-08-26 | 88.99 | 89.35 | 87.8 | 88.89 | 211,834 | -0.07% |
| 2026-08-25 | 88.26 | 89.185 | 86.36 | 88.95 | 300,916 | +1.23% |
| 2026-08-24 | 87.14 | 89.092 | 87.05 | 88.34 | 278,064 | +1.65% |
| 2026-08-21 | 86.45 | 87.24 | 85.44 | 86.91 | 305,388 | +0.87% |
| 2026-08-20 | 86.78 | 87.765 | 85.26 | 86.16 | 411,695 | -2.96% |
| 2026-08-19 | 89.32 | 90.71 | 88.73 | 88.79 | 323,551 | +0.90% |
| 2026-08-18 | 87.95 | 88.445 | 86.57 | 88 | 350,581 | +0.17% |
| 2026-08-17 | 89.3 | 89.845 | 87.17 | 87.85 | 423,834 | -2.31% |
| 2026-08-14 | 90.51 | 91.355 | 89.32 | 89.93 | 277,161 | -0.84% |
| 2026-08-13 | 89.25 | 91.291 | 89.25 | 90.69 | 594,419 | +2.57% |
| 2026-08-12 | 87.47 | 88.64 | 86.35 | 88.42 | 563,218 | +0.58% |
| 2026-08-11 | 87.19 | 89.19 | 87.09 | 87.91 | 384,318 | +0.03% |
| 2026-08-10 | 88.23 | 88.48 | 85.81 | 87.88 | 582,450 | -2.50% |
| 2026-08-07 | 96.5 | 99.06 | 88.02 | 90.13 | 766,087 | +2.12% |
| 2026-08-06 | 91 | 91.21 | 87.57 | 88.26 | 473,672 | -2.44% |
| 2026-08-05 | 90.8 | 92.29 | 90.25 | 90.47 | 363,778 | -0.55% |
| 2026-08-04 | 88.6 | 91.655 | 87.42 | 90.97 | 330,178 | +2.31% |
| 2026-08-03 | 89 | 90 | 88.109 | 88.92 | 359,862 | +0.17% |
| 2026-07-31 | 88.89 | 89.41 | 87.802 | 88.77 | 260,359 | +0.00% |
| 2026-07-30 | 88.22 | 89.28 | 87.22 | 88.77 | 306,308 | +0.56% |
| 2026-07-29 | 89.51 | 89.52 | 87.5 | 88.28 | 332,456 | -2.49% |
| 2026-07-28 | 89.31 | 91.42 | 89.015 | 90.53 | 285,356 | +1.94% |
| 2026-07-27 | 89.56 | 91.42 | 88.56 | 88.81 | 223,905 | +0.00% |
| 2026-07-24 | 88.48 | 90.03 | 86.78 | 88.81 | 254,502 | +1.58% |
| 2026-07-23 | 87.79 | 88.77 | 86.225 | 87.43 | 360,001 | -1.76% |
| 2026-07-22 | 88.83 | 89.45 | 88.47 | 89 | 235,652 | +0.03% |
| 2026-07-21 | 88.56 | 89.87 | 87.98 | 88.97 | 234,131 | +0.54% |
| 2026-07-20 | 89.01 | 89.95 | 88.27 | 88.49 | 211,446 | -0.23% |
| 2026-07-17 | 88.91 | 90.6 | 85.985 | 88.69 | 331,699 | -1.02% |
| 2026-07-16 | 87.61 | 89.98 | 87.61 | 89.6 | 468,278 | +2.20% |
| 2026-07-15 | 84 | 88.65 | 83.145 | 87.67 | 326,886 | +4.22% |
| 2026-07-14 | 85.35 | 86.095 | 82.51 | 84.12 | 265,373 | -0.67% |
| 2026-07-13 | 84.19 | 84.88 | 83.27 | 84.69 | 313,746 | +1.66% |
| 2026-07-10 | 83.46 | 84.285 | 82.94 | 83.31 | 276,359 | -0.92% |
| 2026-07-09 | 81.87 | 84.205 | 81.62 | 84.08 | 242,770 | +3.03% |
| 2026-07-08 | 82.48 | 84.1 | 80.77 | 81.61 | 264,688 | -2.11% |
| 2026-07-07 | 83.52 | 84.127 | 82.3 | 83.37 | 353,544 | -0.08% |
| 2026-07-06 | 85.09 | 85.225 | 83.36 | 83.44 | 301,276 | -1.82% |
| 2026-07-02 | 86.5 | 86.82 | 84.34 | 84.99 | 572,339 | -1.35% |
| 2026-07-01 | 86 | 87.54 | 85.42 | 86.15 | 374,834 | +0.47% |
| 2026-06-30 | 85 | 86.2 | 83.86 | 85.75 | 343,797 | +0.37% |
| 2026-06-29 | 86.57 | 86.57 | 84.69 | 85.43 | 426,037 | -2.35% |
| 2026-06-26 | 86.09 | 88.14 | 85.99 | 87.49 | 736,356 | +1.78% |
| 2026-06-25 | 85.88 | 87.865 | 84.83 | 85.96 | 272,174 | -0.29% |
| 2026-06-24 | 84.28 | 87.093 | 84.28 | 86.21 | 441,098 | +3.28% |
| 2026-06-23 | 82.91 | 84.05 | 82.305 | 83.47 | 389,428 | +0.22% |
| 2026-06-22 | 84.07 | 85.265 | 83.03 | 83.29 | 505,021 | -0.81% |
| 2026-06-18 | 81.57 | 85.23 | 81.57 | 83.97 | 638,452 | +4.25% |
| 2026-06-17 | 82.12 | 83.29 | 80.38 | 80.55 | 403,734 | -4.11% |
| 2026-06-16 | 84.53 | 85.235 | 83.77 | 84 | 302,363 | -0.65% |
| 2026-06-15 | 84.55 | 85.51 | 83.25 | 84.55 | 431,098 | +1.50% |
| 2026-06-12 | 84.36 | 85.225 | 83.09 | 83.3 | 384,113 | -0.63% |
| 2026-06-11 | 81.57 | 83.84 | 80.94 | 83.83 | 427,758 | +3.24% |
| 2026-06-10 | 83.15 | 83.17 | 80.99 | 81.2 | 313,857 | -1.84% |
| 2026-06-09 | 81.96 | 83.27 | 80.98 | 82.72 | 342,016 | +1.62% |
| 2026-06-08 | 81.91 | 82.825 | 81.33 | 81.4 | 281,262 | -0.18% |
| 2026-06-05 | 81.45 | 82.965 | 81.07 | 81.55 | 300,738 | -0.18% |
| 2026-06-04 | 81 | 81.99 | 79.97 | 81.7 | 373,801 | +2.59% |
| 2026-06-03 | 79.16 | 80.76 | 79.015 | 79.64 | 302,107 | -0.28% |
| 2026-06-02 | 78.22 | 80.14 | 77.52 | 79.86 | 272,482 | +2.70% |
| 2026-06-01 | 77.66 | 78.265 | 76.165 | 77.76 | 257,905 | -1.18% |
| 2026-05-29 | 78.03 | 79.88 | 77.98 | 78.69 | 368,304 | +0.29% |
| 2026-05-28 | 76.42 | 79.985 | 75.61 | 78.46 | 452,075 | +1.13% |
| 2026-05-27 | 79.1 | 81.24 | 77.51 | 77.58 | 385,421 | -1.40% |
| 2026-05-26 | 78.1 | 79.75 | 77.81 | 78.68 | 339,596 | +1.03% |
| 2026-05-22 | 75.79 | 78.9 | 75.5 | 78.35 | 468,750 | +3.73% |
| 2026-05-21 | 73.52 | 75.58 | 71.63 | 75.53 | 423,599 | +1.40% |
| 2026-05-20 | 73.31 | 74.97 | 72.14 | 74.49 | 502,339 | +2.07% |
| 2026-05-19 | 76.33 | 76.6 | 72.65 | 72.98 | 445,433 | -5.33% |
| 2026-05-18 | 76.45 | 78.35 | 76.45 | 77.09 | 503,304 | +0.01% |
| 2026-05-15 | 79.77 | 80.185 | 76.87 | 77.08 | 384,275 | -3.72% |
| 2026-05-14 | 80.44 | 81.11 | 79.47 | 80.06 | 386,036 | +0.73% |
| 2026-05-13 | 80.16 | 80.97 | 78.29 | 79.48 | 432,029 | -1.44% |