Spectrum Brands Inc. (SPB)
NYSE: SPB
· Real-Time Price · USD
55.82
1.09 (1.99%)
At close: Sep 04, 2025, 3:59 PM
55.64
-0.32%
Pre-market: Sep 05, 2025, 05:58 AM EDT
SPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 54.97 | 55.82 | 54.54 | 55.80 | 55.80 | 1.96% | 223,030 |
| 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 |
| Aug 26, 2025 | 56.20 | 56.98 | 55.14 | 55.48 | 55.48 | -2.65% | 457,749 |
| Aug 25, 2025 | 57.02 | 57.31 | 56.11 | 56.99 | 56.52 | -0.58% | 463,600 |
| Aug 22, 2025 | 55.01 | 57.62 | 54.94 | 57.32 | 56.85 | 5.23% | 460,126 |
| Aug 21, 2025 | 54.47 | 54.84 | 54.10 | 54.47 | 54.02 | -1.30% | 271,216 |
| Aug 20, 2025 | 56.05 | 56.44 | 54.77 | 55.19 | 54.73 | -1.80% | 459,100 |
| Aug 19, 2025 | 56.07 | 57.18 | 55.88 | 56.20 | 55.74 | 0.75% | 344,091 |
| Aug 18, 2025 | 56.70 | 57.37 | 55.51 | 55.78 | 55.32 | -1.45% | 433,617 |
| Aug 15, 2025 | 58.41 | 58.67 | 56.58 | 56.60 | 56.13 | -2.78% | 389,810 |
| Aug 14, 2025 | 58.81 | 58.81 | 57.54 | 58.22 | 57.74 | -2.00% | 423,931 |
| Aug 13, 2025 | 57.15 | 59.45 | 57.11 | 59.41 | 58.92 | 4.17% | 479,100 |
| Aug 12, 2025 | 56.40 | 57.54 | 55.85 | 57.03 | 56.56 | 1.93% | 544,445 |
| Aug 11, 2025 | 56.70 | 57.25 | 55.77 | 55.95 | 55.49 | -0.67% | 775,658 |
| Aug 8, 2025 | 56.95 | 58.03 | 56.29 | 56.33 | 55.87 | -0.93% | 566,100 |
| Aug 7, 2025 | 54.75 | 59.01 | 53.83 | 56.86 | 56.39 | 7.45% | 1,400,300 |