Spectrum Brands Inc. (SPB)
NYSE: SPB
· Real-Time Price · USD
51.50
0.42 (0.82%)
At close: Oct 15, 2025, 3:59 PM
52.50
1.94%
After-hours: Oct 15, 2025, 06:22 PM EDT
SPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 50.01 | 51.31 | 50.00 | 51.08 | 51.08 | 0.63% | 362,384 |
| Oct 13, 2025 | 50.75 | 51.47 | 50.42 | 50.76 | 50.76 | 0.81% | 384,500 |
| Oct 10, 2025 | 51.88 | 51.88 | 50.11 | 50.35 | 50.35 | -2.27% | 412,066 |
| Oct 9, 2025 | 52.07 | 52.17 | 51.14 | 51.52 | 51.52 | -1.30% | 419,550 |
| Oct 8, 2025 | 52.79 | 52.98 | 51.87 | 52.20 | 52.20 | -0.38% | 319,631 |
| Oct 7, 2025 | 52.98 | 53.75 | 52.06 | 52.40 | 52.40 | -1.09% | 391,013 |
| Oct 6, 2025 | 54.79 | 54.86 | 52.91 | 52.98 | 52.98 | -3.69% | 342,918 |
| Oct 3, 2025 | 53.77 | 55.32 | 53.76 | 55.01 | 55.01 | 2.36% | 216,904 |
| Oct 2, 2025 | 53.00 | 53.74 | 52.95 | 53.74 | 53.74 | 1.40% | 341,924 |
| Oct 1, 2025 | 52.54 | 53.33 | 52.49 | 53.00 | 53.00 | 0.89% | 349,012 |
| Sep 30, 2025 | 52.68 | 52.83 | 51.98 | 52.53 | 52.53 | -0.11% | 248,829 |
| Sep 29, 2025 | 53.85 | 53.85 | 52.46 | 52.59 | 52.59 | -1.88% | 318,700 |
| Sep 26, 2025 | 52.29 | 53.73 | 52.08 | 53.60 | 53.60 | 2.74% | 370,336 |
| Sep 25, 2025 | 52.55 | 52.59 | 51.66 | 52.17 | 52.17 | -1.21% | 365,625 |
| Sep 24, 2025 | 51.73 | 52.90 | 51.73 | 52.81 | 52.81 | 1.91% | 292,919 |
| 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 |
Page 1 of 136