Spectrum Brands Inc. (SPB)
NYSE: SPB
· Real-Time Price · USD
58.19
-1.22 (-2.05%)
At close: Aug 14, 2025, 3:59 PM
59.37
2.03%
After-hours: Aug 14, 2025, 05:54 PM EDT
SPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 58.81 | 58.81 | 57.54 | 58.22 | 58.22 | -2.00% | 423,708 |
| Aug 13, 2025 | 57.15 | 59.45 | 57.11 | 59.41 | 59.41 | 4.17% | 479,100 |
| Aug 12, 2025 | 56.40 | 57.54 | 55.85 | 57.03 | 57.03 | 1.93% | 544,445 |
| Aug 11, 2025 | 56.70 | 57.25 | 55.77 | 55.95 | 55.95 | -0.67% | 775,658 |
| Aug 8, 2025 | 56.95 | 58.03 | 56.29 | 56.33 | 56.33 | -0.93% | 566,100 |
| Aug 7, 2025 | 54.75 | 59.01 | 53.83 | 56.86 | 56.86 | 7.45% | 1,400,300 |
| Aug 6, 2025 | 54.38 | 54.69 | 52.54 | 52.92 | 52.92 | -2.38% | 1,316,900 |
| Aug 5, 2025 | 53.28 | 54.38 | 52.50 | 54.21 | 54.21 | 2.40% | 598,503 |
| Aug 4, 2025 | 52.67 | 53.64 | 52.44 | 52.94 | 52.94 | 0.78% | 592,200 |
| Aug 1, 2025 | 52.99 | 53.18 | 51.54 | 52.53 | 52.53 | -1.83% | 591,800 |
| Jul 31, 2025 | 54.17 | 55.30 | 53.07 | 53.51 | 53.51 | -2.12% | 464,523 |
| Jul 30, 2025 | 56.49 | 56.49 | 54.27 | 54.67 | 54.67 | -2.62% | 580,100 |
| Jul 29, 2025 | 58.11 | 58.17 | 55.95 | 56.14 | 56.14 | -3.24% | 585,000 |
| Jul 28, 2025 | 60.25 | 60.25 | 58.02 | 58.02 | 58.02 | -3.73% | 654,136 |
| Jul 25, 2025 | 59.76 | 60.46 | 58.66 | 60.27 | 60.27 | 1.26% | 446,400 |
| Jul 24, 2025 | 59.07 | 59.88 | 58.73 | 59.52 | 59.52 | -0.22% | 652,800 |
| Jul 23, 2025 | 59.30 | 59.83 | 58.73 | 59.65 | 59.65 | 2.42% | 728,445 |
| Jul 22, 2025 | 56.04 | 58.46 | 55.58 | 58.24 | 58.24 | 4.45% | 669,500 |
| Jul 21, 2025 | 56.33 | 56.79 | 55.44 | 55.76 | 55.76 | -0.55% | 378,328 |
| Jul 18, 2025 | 56.29 | 56.55 | 55.57 | 56.07 | 56.07 | -0.05% | 431,707 |