Spectrum Brands Inc. (SPB)
72.82
-0.42 (-0.57%)
At close: Mar 12, 2025, 2:59 PM
SPB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 74.08 | 74.43 | 73.05 | 73.24 | -0.98 | -1.32% | 361,662 |
| Mar 10, 2025 | 75.04 | 76.96 | 74.11 | 74.22 | -1.01 | -1.34% | 443,900 |
| Mar 7, 2025 | 74.40 | 75.91 | 73.89 | 75.23 | 0.80 | 1.07% | 278,200 |
| Mar 6, 2025 | 73.90 | 74.60 | 73.63 | 74.43 | 0.46 | 0.62% | 415,000 |
| Mar 5, 2025 | 73.53 | 74.81 | 73.22 | 73.97 | 0.59 | 0.80% | 392,200 |
| Mar 4, 2025 | 74.93 | 74.96 | 73.12 | 73.38 | -1.61 | -2.15% | 552,508 |
| Mar 3, 2025 | 77.26 | 77.80 | 74.76 | 74.99 | -2.45 | -3.16% | 480,433 |
| Feb 28, 2025 | 77.63 | 78.03 | 76.97 | 77.44 | 0.31 | 0.40% | 465,422 |
| Feb 27, 2025 | 79.25 | 79.48 | 77.08 | 77.13 | -2.29 | -2.88% | 352,305 |
| Feb 26, 2025 | 79.33 | 79.95 | 78.56 | 79.42 | -0.29 | -0.36% | 291,700 |
| Feb 25, 2025 | 78.60 | 80.28 | 78.50 | 79.71 | 1.05 | 1.33% | 288,025 |
| Feb 24, 2025 | 79.11 | 79.18 | 78.13 | 78.66 | -0.56 | -0.71% | 519,800 |
| Feb 21, 2025 | 79.44 | 79.71 | 78.82 | 79.22 | 0.10 | 0.13% | 340,800 |
| Feb 20, 2025 | 78.86 | 79.85 | 78.67 | 79.12 | -0.50 | -0.63% | 498,716 |
| Feb 19, 2025 | 78.65 | 80.10 | 78.49 | 79.62 | 0.81 | 1.03% | 410,508 |
| Feb 18, 2025 | 77.56 | 79.04 | 76.93 | 78.81 | 0.78 | 1.00% | 459,414 |
| Feb 14, 2025 | 78.67 | 78.89 | 77.52 | 78.03 | -0.50 | -0.64% | 400,600 |
| Feb 13, 2025 | 77.13 | 78.78 | 77.10 | 78.53 | 1.66 | 2.16% | 389,900 |
| Feb 12, 2025 | 75.28 | 77.15 | 75.17 | 76.87 | 0.36 | 0.47% | 519,327 |
| Feb 11, 2025 | 75.97 | 77.02 | 75.60 | 76.51 | 0.42 | 0.55% | 552,600 |
| Feb 10, 2025 | 78.55 | 78.55 | 74.72 | 76.09 | -2.03 | -2.60% | 1,003,216 |
| Feb 7, 2025 | 78.31 | 80.08 | 76.85 | 78.12 | 1.66 | 2.17% | 812,500 |
| Feb 6, 2025 | 78.71 | 81.97 | 75.94 | 76.46 | -6.40 | -7.72% | 1,500,500 |
| Feb 5, 2025 | 82.54 | 83.50 | 82.22 | 82.86 | 0.67 | 0.82% | 906,764 |
| Feb 4, 2025 | 81.66 | 83.03 | 81.57 | 82.19 | 0.15 | 0.18% | 524,914 |
| Feb 3, 2025 | 83.60 | 84.46 | 81.95 | 82.04 | -2.52 | -2.98% | 529,044 |
| Jan 31, 2025 | 86.05 | 86.94 | 84.15 | 84.56 | -1.57 | -1.82% | 383,530 |
| Jan 30, 2025 | 85.85 | 87.23 | 85.24 | 86.13 | 0.78 | 0.91% | 275,900 |
| Jan 29, 2025 | 85.50 | 85.86 | 85.03 | 85.35 | -0.07 | -0.08% | 229,800 |
| Jan 28, 2025 | 85.97 | 86.27 | 85.09 | 85.42 | -0.48 | -0.56% | 411,500 |
| Jan 27, 2025 | 84.51 | 86.07 | 84.51 | 85.90 | 1.88 | 2.24% | 372,000 |
| Jan 24, 2025 | 85.67 | 86.27 | 83.96 | 84.02 | -1.86 | -2.17% | 464,237 |
| Jan 23, 2025 | 85.28 | 86.50 | 85.10 | 85.88 | 0.31 | 0.36% | 388,100 |
| Jan 22, 2025 | 86.02 | 87.06 | 85.55 | 85.57 | -0.58 | -0.67% | 346,604 |
| Jan 21, 2025 | 86.24 | 86.95 | 85.57 | 86.15 | 0.62 | 0.72% | 427,800 |
| Jan 17, 2025 | 85.68 | 86.19 | 85.38 | 85.53 | 0.11 | 0.13% | 253,800 |
| Jan 16, 2025 | 84.72 | 85.83 | 84.48 | 85.42 | 0.32 | 0.38% | 247,524 |
| Jan 15, 2025 | 84.91 | 85.58 | 84.91 | 85.10 | 0.95 | 1.13% | 332,300 |
| Jan 14, 2025 | 84.33 | 84.66 | 83.51 | 84.15 | 0.41 | 0.49% | 423,000 |
| Jan 13, 2025 | 82.86 | 84.05 | 82.52 | 83.74 | 0.16 | 0.19% | 398,107 |
| Jan 10, 2025 | 83.81 | 84.48 | 83.20 | 83.58 | -1.20 | -1.42% | 344,903 |
| Jan 8, 2025 | 83.75 | 84.87 | 83.26 | 84.78 | 0.86 | 1.02% | 373,900 |
| Jan 7, 2025 | 84.06 | 85.07 | 83.77 | 83.92 | -0.12 | -0.14% | 385,706 |
| Jan 6, 2025 | 83.98 | 85.63 | 83.77 | 84.04 | 0.07 | 0.08% | 424,700 |
| Jan 3, 2025 | 83.57 | 84.75 | 83.23 | 83.97 | 0.44 | 0.53% | 279,045 |
| Jan 2, 2025 | 84.90 | 85.27 | 83.50 | 83.53 | -0.96 | -1.14% | 250,900 |
| Dec 31, 2024 | 83.93 | 85.53 | 83.63 | 84.49 | 0.67 | 0.80% | 378,236 |
| Dec 30, 2024 | 83.88 | 84.26 | 82.14 | 83.82 | -0.43 | -0.51% | 350,603 |
| Dec 27, 2024 | 84.26 | 85.29 | 84.02 | 84.25 | -0.54 | -0.64% | 258,044 |
| Dec 26, 2024 | 84.39 | 85.18 | 84.02 | 84.79 | 0.07 | 0.08% | 253,138 |