Skip to main content

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

53.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 52.83 53.18 52.24 53.00 702,837 +0.15(+0.28%)
Jun 27, 2025 53.68 53.84 52.53 52.85 4,161,061 -0.52(-0.97%)
Jun 26, 2025 52.41 53.57 52.24 53.37 598,107 +1.41(+2.71%)
Jun 25, 2025 52.15 52.95 51.77 51.96 866,418 -0.43(-0.82%)
Jun 24, 2025 53.02 53.04 51.90 52.39 471,852 -0.13(-0.25%)
Jun 23, 2025 51.76 52.65 50.73 52.52 522,726 +0.42(+0.81%)
Jun 20, 2025 52.31 52.94 51.55 52.10 807,014 +0.09(+0.17%)
Jun 18, 2025 51.86 52.48 51.12 52.01 687,913 -0.04(-0.08%)
Jun 17, 2025 52.31 53.15 51.50 52.05 1,152,494 -0.86(-1.63%)
Jun 16, 2025 52.20 52.99 52.00 52.91 683,204 +1.18(+2.28%)
Jun 13, 2025 53.67 54.68 51.49 51.73 705,716 -2.57(-4.73%)
Jun 12, 2025 54.67 55.05 53.88 54.30 664,539 -0.69(-1.25%)
Jun 11, 2025 55.63 55.82 53.95 54.99 1,179,713 -0.05(-0.09%)
Jun 10, 2025 56.62 56.62 54.59 55.04 685,795 -1.08(-1.92%)
Jun 09, 2025 56.46 56.81 55.83 56.12 416,691 +0.27(+0.48%)
Jun 06, 2025 56.79 56.91 55.36 55.85 400,124 -0.11(-0.20%)
Jun 05, 2025 55.99 56.82 55.58 55.96 518,347 -0.28(-0.50%)
Jun 04, 2025 55.94 56.74 55.63 56.24 481,765 +0.46(+0.82%)
Jun 03, 2025 55.04 56.50 54.55 55.78 582,671 +0.81(+1.47%)
Jun 02, 2025 57.67 57.88 54.61 54.97 754,773 -2.80(-4.85%)
May 30, 2025 58.15 58.15 57.12 57.77 611,425 -0.62(-1.06%)
May 29, 2025 57.28 59.04 57.28 58.39 479,126 +1.52(+2.67%)
May 28, 2025 58.63 58.63 56.86 56.87 537,650 -1.39(-2.39%)
May 27, 2025 58.74 59.16 57.96 58.26 593,050 +0.62(+1.08%)
May 23, 2025 57.16 57.81 56.19 57.64 628,173 -0.41(-0.70%)
May 22, 2025 59.26 59.31 57.97 58.05 609,866 -1.59(-2.66%)
May 21, 2025 62.71 62.88 59.52 59.63 548,487 -3.85(-6.06%)
May 20, 2025 63.23 63.90 63.20 63.48 348,833 +0.35(+0.55%)
May 19, 2025 63.20 63.74 62.83 63.14 362,344 -1.81(-2.78%)
May 16, 2025 64.37 65.04 64.24 64.94 411,183 +0.91(+1.43%)
May 15, 2025 63.48 64.21 62.59 64.03 341,143 -0.45(-0.69%)
May 14, 2025 66.41 66.91 64.36 64.47 661,254 -2.06(-3.10%)
May 13, 2025 65.72 67.36 65.63 66.54 535,634 +1.01(+1.54%)
May 12, 2025 63.53 66.46 63.31 65.53 826,393 +4.17(+6.79%)
May 09, 2025 63.15 64.31 61.26 61.36 668,758 -2.22(-3.49%)
May 08, 2025 57.84 64.06 56.04 63.58 869,038 +2.20(+3.59%)
May 07, 2025 63.07 63.07 60.70 61.38 1,181,710 -1.18(-1.89%)
May 06, 2025 63.64 64.38 61.60 62.56 699,863 -1.82(-2.82%)
May 05, 2025 63.67 64.85 63.48 64.38 584,393 +0.48(+0.75%)
May 02, 2025 63.08 64.53 63.08 63.90 475,922 +1.34(+2.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.