Spectrum Brands Inc. (SPB)
NYSE: SPB
· Real-Time Price · USD
55.02
1.28 (2.38%)
At close: Oct 03, 2025, 3:59 PM
53.91
-2.02%
After-hours: Oct 03, 2025, 06:16 PM EDT
SPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 53.77 | 55.32 | 53.76 | 55.01 | 55.01 | 2.36% | 216,902 |
| 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 |
| 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 |
Page 1 of 136