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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 11, 2025	56.81	57.82	56.61	57.57	439,836	-0.07(-0.12%)
Jul 10, 2025	56.57	58.64	56.53	57.64	493,455	+0.88(+1.55%)
Jul 09, 2025	56.55	56.90	55.55	56.76	462,537	+0.32(+0.57%)
Jul 08, 2025	55.14	57.06	54.91	56.44	590,330	+1.50(+2.73%)
Jul 07, 2025	55.99	56.21	54.76	54.94	603,922	-1.64(-2.90%)
Jul 03, 2025	56.81	57.41	56.04	56.58	480,962	+0.14(+0.25%)
Jul 02, 2025	55.46	56.33	54.97	56.44	564,627	+1.02(+1.84%)
Jul 01, 2025	52.91	56.42	52.89	55.42	689,235	+2.42(+4.57%)
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	52.27	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%)