Spectrum Brands Holdings, Inc. Common Stock (SPB)

Last Price86.06

Change+0.00 (0.00%)

NYSE· Last Trade: Sep 2nd, 4:01 AM EDT

Historical Prices For Spectrum Brands Holdings, Inc. Common Stock (SPB)

Date Range:

2026-06-02 - 2026-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
9/01/2026	85.87	87.52	85.53	86.06	287,660	86.06
8/31/2026	88.22	88.24	85.41	86.31	492,242	86.31
8/28/2026	88.27	89.04	87.95	88.68	314,068	88.68
8/27/2026	87.56	89.39	87.02	88.50	304,970	88.50
8/26/2026	88.99	89.35	87.80	88.89	211,854	88.89
8/25/2026	88.26	89.19	86.36	88.95	300,918	88.95
8/24/2026	87.14	89.09	87.05	88.34	278,176	87.87
8/21/2026	86.45	87.24	85.44	86.91	305,389	86.45
8/20/2026	86.78	87.77	85.26	86.16	411,688	85.70
8/19/2026	89.32	90.71	88.73	88.79	323,537	88.32
8/18/2026	87.95	88.44	86.57	88.00	350,581	87.53
8/17/2026	89.30	89.84	87.17	87.85	423,835	87.38
8/14/2026	90.51	91.36	89.32	89.93	277,161	89.45
8/13/2026	89.25	91.29	89.25	90.69	594,419	90.21
8/12/2026	87.47	88.64	86.35	88.42	563,177	87.95
8/11/2026	87.19	89.19	87.09	87.91	384,317	87.44
8/10/2026	88.23	88.48	85.81	87.88	582,450	87.41
8/07/2026	96.50	99.06	88.02	90.13	766,088	89.65
8/06/2026	91.00	91.21	87.57	88.26	473,671	87.79
8/05/2026	90.80	92.29	90.25	90.47	363,778	89.99
8/04/2026	88.60	91.66	87.42	90.97	330,177	90.49
8/03/2026	89.00	90.00	88.11	88.92	359,863	88.45
7/31/2026	88.89	89.41	87.80	88.77	260,360	88.30
7/30/2026	88.22	89.28	87.22	88.77	306,307	88.30
7/29/2026	89.51	89.52	87.50	88.28	332,456	87.81
7/28/2026	89.31	91.42	89.02	90.53	285,356	90.05
7/27/2026	89.56	91.42	88.56	88.81	223,897	88.34
7/24/2026	88.48	90.03	86.78	88.81	254,504	88.34
7/23/2026	87.79	88.77	86.22	87.43	360,000	86.96
7/22/2026	88.83	89.45	88.47	89.00	235,651	88.53
7/21/2026	88.56	89.87	87.98	88.97	234,131	88.50
7/20/2026	89.01	89.95	88.27	88.49	211,446	88.02
7/17/2026	88.91	90.60	85.98	88.69	331,699	88.22
7/16/2026	87.61	89.98	87.61	89.60	468,269	89.12
7/15/2026	84.00	88.65	83.14	87.67	326,885	87.20
7/14/2026	85.35	86.09	82.51	84.12	265,374	83.67
7/13/2026	84.19	84.88	83.27	84.69	313,746	84.24
7/10/2026	83.46	84.28	82.94	83.31	276,360	82.87
7/09/2026	81.87	84.20	81.62	84.08	242,677	83.63
7/08/2026	82.48	84.10	80.77	81.61	264,689	81.18
7/07/2026	83.52	84.13	82.30	83.37	353,545	82.93
7/06/2026	85.09	85.22	83.36	83.44	301,280	83.00
7/02/2026	86.50	86.82	84.34	84.99	572,340	84.54
7/01/2026	86.00	87.54	85.42	86.15	374,835	85.69
6/30/2026	85.00	86.20	83.86	85.75	343,798	85.29
6/29/2026	86.57	86.57	84.69	85.43	426,038	84.98
6/26/2026	86.09	88.14	85.99	87.49	736,356	87.02
6/25/2026	85.88	87.86	84.83	85.96	272,175	85.50
6/24/2026	84.28	87.09	84.28	86.21	441,098	85.75
6/23/2026	82.91	84.05	82.31	83.47	389,429	83.03
6/22/2026	84.07	85.27	83.03	83.29	505,022	82.85
6/18/2026	81.57	85.23	81.57	83.97	638,453	83.52
6/17/2026	82.12	83.29	80.38	80.55	403,734	80.12
6/16/2026	84.53	85.23	83.77	84.00	302,338	83.55
6/15/2026	84.55	85.51	83.25	84.55	431,094	84.10
6/12/2026	84.36	85.22	83.09	83.30	384,114	82.86
6/11/2026	81.57	83.84	80.94	83.83	427,759	83.38
6/10/2026	83.15	83.17	80.99	81.20	313,858	80.77
6/09/2026	81.96	83.27	80.98	82.72	342,016	82.28
6/08/2026	81.91	82.83	81.33	81.40	281,262	80.97
6/05/2026	81.45	82.97	81.07	81.55	300,739	81.12
6/04/2026	81.00	81.99	79.97	81.70	373,703	81.27
6/03/2026	79.16	80.76	79.02	79.64	302,107	79.22
6/02/2026	78.22	80.14	77.52	79.86	272,477	79.44