Spectrum Brands Inc. (SPB)
NYSE: SPB
· Real-Time Price · USD
52.32
-0.49 (-0.93%)
At close: Sep 25, 2025, 10:15 AM
SPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 51.73 | 52.90 | 51.73 | 52.81 | 52.81 | 1.91% | 292,299 |
| Sep 23, 2025 | 52.58 | 53.05 | 51.70 | 51.82 | 51.82 | -0.65% | 474,539 |
| Sep 22, 2025 | 52.97 | 53.07 | 51.57 | 52.16 | 52.16 | -0.91% | 401,343 |
| Sep 19, 2025 | 54.57 | 54.76 | 52.44 | 52.64 | 52.64 | -3.34% | 968,429 |
| Sep 18, 2025 | 53.20 | 54.67 | 53.20 | 54.46 | 54.46 | 3.22% | 520,002 |
| Sep 17, 2025 | 53.10 | 55.14 | 52.73 | 52.76 | 52.76 | -0.43% | 350,339 |
| Sep 16, 2025 | 52.17 | 53.19 | 51.56 | 52.99 | 52.99 | 1.73% | 413,900 |
| Sep 15, 2025 | 53.45 | 53.53 | 51.96 | 52.09 | 52.09 | -2.38% | 360,719 |
| Sep 12, 2025 | 54.49 | 54.49 | 53.35 | 53.36 | 53.36 | -2.81% | 267,940 |
| Sep 11, 2025 | 53.74 | 55.06 | 53.74 | 54.90 | 54.90 | 2.03% | 346,807 |
| Sep 10, 2025 | 55.15 | 55.65 | 53.69 | 53.81 | 53.81 | -3.86% | 317,021 |
| Sep 9, 2025 | 55.44 | 56.00 | 54.87 | 55.97 | 55.97 | 0.81% | 284,800 |
| Sep 8, 2025 | 57.28 | 57.28 | 55.12 | 55.52 | 55.52 | -2.39% | 316,427 |
| Sep 5, 2025 | 56.50 | 58.36 | 56.35 | 56.88 | 56.88 | 1.94% | 292,600 |
| Sep 4, 2025 | 54.97 | 55.83 | 54.51 | 55.80 | 55.80 | 1.96% | 271,400 |
| Sep 3, 2025 | 54.35 | 55.19 | 54.35 | 54.73 | 54.73 | -0.26% | 392,800 |
| Sep 2, 2025 | 56.12 | 56.49 | 54.44 | 54.87 | 54.87 | -3.72% | 614,100 |
| Aug 29, 2025 | 56.00 | 57.17 | 56.00 | 56.99 | 56.99 | 1.86% | 537,300 |
| Aug 28, 2025 | 56.60 | 56.72 | 55.46 | 55.95 | 55.95 | -1.01% | 488,601 |
| Aug 27, 2025 | 55.22 | 56.64 | 55.22 | 56.52 | 56.52 | 1.87% | 391,500 |