Spectrum Brands Holdings, Inc. Common Stock (NY:SPB)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 02, 2025	56.12	56.49	54.44	54.87	614,090	-2.12(-3.72%)
Aug 29, 2025	56.00	57.17	56.00	56.99	537,290	+1.04(+1.86%)
Aug 28, 2025	56.60	56.72	55.45	55.95	488,600	-0.57(-1.01%)
Aug 27, 2025	55.22	56.64	55.22	56.52	391,497	+1.04(+1.87%)
Aug 26, 2025	56.20	56.98	55.14	55.48	457,749	-1.04(-1.84%)
Aug 25, 2025	56.55	56.84	55.65	56.52	467,423	-0.33(-0.58%)
Aug 22, 2025	54.56	57.14	54.49	56.85	463,952	+2.83(+5.23%)
Aug 21, 2025	54.02	54.38	53.65	54.02	273,471	-0.71(-1.30%)
Aug 20, 2025	55.59	55.97	54.32	54.73	462,912	-1.00(-1.80%)
Aug 19, 2025	55.61	56.71	55.42	55.74	346,952	+0.42(+0.75%)
Aug 18, 2025	56.23	56.90	55.05	55.32	437,221	-0.81(-1.45%)
Aug 15, 2025	57.93	58.19	56.11	56.13	393,051	-1.61(-2.78%)
Aug 14, 2025	58.33	58.33	57.06	57.74	427,456	-1.18(-2.00%)
Aug 13, 2025	56.68	58.96	56.63	58.92	483,061	+2.36(+4.17%)
Aug 12, 2025	55.93	57.07	55.39	56.56	548,972	+1.07(+1.93%)
Aug 11, 2025	56.23	56.78	55.31	55.49	782,108	-0.38(-0.67%)
Aug 08, 2025	56.48	57.55	55.83	55.87	570,800	-0.53(-0.93%)
Aug 07, 2025	54.30	58.52	53.38	56.39	1,411,907	+3.91(+7.45%)
Aug 06, 2025	53.93	54.23	52.11	52.48	1,327,828	-1.28(-2.38%)
Aug 05, 2025	52.84	53.93	52.07	53.76	603,479	+1.26(+2.40%)
Aug 04, 2025	52.24	53.20	52.01	52.50	597,080	+0.41(+0.78%)
Aug 01, 2025	52.55	52.74	51.11	52.10	596,702	-0.97(-1.83%)
Jul 31, 2025	53.72	54.84	52.63	53.07	468,385	-1.15(-2.12%)
Jul 30, 2025	56.02	56.02	53.82	54.22	584,885	-1.46(-2.62%)
Jul 29, 2025	57.63	57.69	55.49	55.68	589,853	-1.86(-3.24%)
Jul 28, 2025	59.75	59.75	57.54	57.54	659,575	-2.23(-3.73%)
Jul 25, 2025	59.27	59.96	58.18	59.77	450,076	+0.74(+1.26%)
Jul 24, 2025	58.58	59.38	58.25	59.03	683,292	-0.13(-0.22%)
Jul 23, 2025	58.81	59.34	58.25	59.16	734,502	+1.40(+2.42%)
Jul 22, 2025	55.58	57.97	55.12	57.76	675,029	+2.46(+4.45%)
Jul 21, 2025	55.87	56.32	54.98	55.30	381,474	-0.31(-0.55%)
Jul 18, 2025	55.83	56.08	55.11	55.61	435,296	-0.03(-0.05%)
Jul 17, 2025	54.71	55.70	54.71	55.64	317,330	+1.06(+1.94%)
Jul 16, 2025	54.36	54.77	53.66	54.58	413,076	+0.71(+1.33%)
Jul 15, 2025	56.41	56.41	53.80	53.86	432,914	-2.07(-3.71%)
Jul 14, 2025	56.54	56.56	55.16	55.93	375,466	-1.16(-2.03%)
Jul 11, 2025	56.34	57.34	56.14	57.10	443,493	-0.07(-0.12%)
Jul 10, 2025	56.10	58.16	56.07	57.16	497,558	+0.87(+1.55%)
Jul 09, 2025	56.08	56.43	55.09	56.29	466,383	+0.32(+0.57%)
Jul 08, 2025	54.69	56.59	54.46	55.97	595,239	+1.49(+2.73%)
Jul 07, 2025	55.53	55.75	54.31	54.49	608,944	-1.63(-2.90%)
Jul 03, 2025	56.34	56.94	55.58	56.11	484,961	+0.14(+0.25%)
Jul 02, 2025	55.00	55.87	54.51	55.97	569,322	+1.01(+1.84%)