Spectrum Brands Holdings Inc (SPB) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 96.50 | 99.06 | 88.02 | 90.13 | +2.12% | 766,100 |
| 2026-08-06 | 91.00 | 91.21 | 87.57 | 88.26 | -2.44% | 473,700 |
| 2026-08-05 | 90.80 | 92.29 | 90.25 | 90.47 | -0.55% | 363,800 |
| 2026-08-04 | 88.60 | 91.66 | 87.42 | 90.97 | +2.31% | 330,200 |
| 2026-08-03 | 89.00 | 90.00 | 88.11 | 88.92 | +0.17% | 359,900 |
| 2026-07-31 | 88.89 | 89.41 | 87.80 | 88.77 | +0.00% | 260,300 |
| 2026-07-30 | 88.22 | 89.28 | 87.22 | 88.77 | +0.56% | 306,300 |
| 2026-07-29 | 89.51 | 89.52 | 87.50 | 88.28 | -2.49% | 332,400 |
| 2026-07-28 | 89.31 | 91.42 | 89.02 | 90.53 | +1.94% | 285,300 |
| 2026-07-27 | 89.56 | 91.42 | 88.56 | 88.81 | +0.00% | 223,900 |
| 2026-07-24 | 88.48 | 90.03 | 86.78 | 88.81 | +1.58% | 254,400 |
| 2026-07-23 | 87.79 | 88.77 | 86.23 | 87.43 | -1.76% | 360,000 |
| 2026-07-22 | 88.83 | 89.45 | 88.47 | 89.00 | +0.03% | 235,600 |
| 2026-07-21 | 88.56 | 89.87 | 87.98 | 88.97 | +0.54% | 234,100 |
| 2026-07-20 | 89.01 | 89.95 | 88.27 | 88.49 | -0.23% | 211,400 |
| 2026-07-17 | 88.91 | 90.60 | 85.99 | 88.69 | -1.02% | 331,700 |
| 2026-07-16 | 87.61 | 89.98 | 87.61 | 89.60 | +2.20% | 468,300 |
| 2026-07-15 | 84.00 | 88.65 | 83.15 | 87.67 | +4.22% | 326,900 |
| 2026-07-14 | 85.35 | 86.10 | 82.51 | 84.12 | -0.67% | 265,400 |
| 2026-07-13 | 84.19 | 84.88 | 83.27 | 84.69 | +1.66% | 313,700 |
| 2026-07-10 | 83.46 | 84.28 | 82.94 | 83.31 | -0.92% | 276,400 |
| 2026-07-09 | 81.87 | 84.21 | 81.62 | 84.08 | +3.03% | 242,700 |
| 2026-07-08 | 82.48 | 84.10 | 80.77 | 81.61 | -2.11% | 264,700 |
| 2026-07-07 | 83.52 | 84.13 | 82.30 | 83.37 | -0.08% | 353,500 |
| 2026-07-06 | 85.09 | 85.23 | 83.36 | 83.44 | -1.82% | 301,300 |
| 2026-07-02 | 86.50 | 86.82 | 84.34 | 84.99 | -1.35% | 572,300 |
| 2026-07-01 | 86.00 | 87.54 | 85.42 | 86.15 | +0.47% | 374,800 |
| 2026-06-30 | 85.00 | 86.20 | 83.86 | 85.75 | +0.37% | 343,800 |
| 2026-06-29 | 86.57 | 86.57 | 84.69 | 85.43 | -2.35% | 426,000 |
| 2026-06-26 | 86.09 | 88.14 | 85.99 | 87.49 | +1.78% | 736,400 |
| 2026-06-25 | 85.88 | 87.87 | 84.83 | 85.96 | -0.29% | 272,200 |
| 2026-06-24 | 84.28 | 87.09 | 84.28 | 86.21 | +3.28% | 441,100 |
| 2026-06-23 | 82.91 | 84.05 | 82.31 | 83.47 | +0.22% | 389,428 |
| 2026-06-22 | 84.07 | 85.27 | 83.03 | 83.29 | -0.81% | 505,021 |
| 2026-06-18 | 81.57 | 85.23 | 81.57 | 83.97 | +4.25% | 638,400 |
| 2026-06-17 | 82.12 | 83.29 | 80.38 | 80.55 | -4.11% | 403,700 |
| 2026-06-16 | 84.53 | 85.24 | 83.77 | 84.00 | -0.65% | 302,300 |
| 2026-06-15 | 84.55 | 85.51 | 83.25 | 84.55 | +1.50% | 431,100 |
| 2026-06-12 | 84.36 | 85.23 | 83.09 | 83.30 | -0.63% | 384,100 |
| 2026-06-11 | 81.57 | 83.84 | 80.94 | 83.83 | +3.24% | 427,700 |
| 2026-06-10 | 83.15 | 83.17 | 80.99 | 81.20 | -1.84% | 313,900 |
| 2026-06-09 | 81.96 | 83.27 | 80.98 | 82.72 | +1.62% | 342,000 |
| 2026-06-08 | 81.91 | 82.83 | 81.33 | 81.40 | -0.18% | 281,300 |
| 2026-06-05 | 81.45 | 82.97 | 81.07 | 81.55 | -0.18% | 300,400 |
| 2026-06-04 | 81.00 | 81.99 | 79.97 | 81.70 | +2.59% | 373,700 |
| 2026-06-03 | 79.16 | 80.76 | 79.02 | 79.64 | -0.28% | 302,100 |
| 2026-06-02 | 78.22 | 80.14 | 77.52 | 79.86 | +2.70% | 272,500 |
| 2026-06-01 | 77.66 | 78.27 | 76.17 | 77.76 | -1.18% | 257,900 |
| 2026-05-29 | 78.03 | 79.88 | 77.98 | 78.69 | +0.29% | 368,300 |
| 2026-05-28 | 76.42 | 79.99 | 75.61 | 78.46 | +1.13% | 452,000 |
| 2026-05-27 | 79.10 | 81.24 | 77.51 | 77.58 | -1.40% | 385,400 |
| 2026-05-26 | 78.10 | 79.75 | 77.81 | 78.68 | +0.42% | 339,600 |
| 2026-05-22 | 75.79 | 78.90 | 75.50 | 78.35 | +3.73% | 468,700 |
| 2026-05-21 | 73.52 | 75.58 | 71.63 | 75.53 | +1.40% | 423,600 |
| 2026-05-20 | 73.31 | 74.97 | 72.14 | 74.49 | +2.07% | 502,300 |
| 2026-05-19 | 76.33 | 76.60 | 72.65 | 72.98 | -5.33% | 445,400 |
| 2026-05-18 | 76.45 | 78.35 | 76.45 | 77.09 | +0.01% | 503,300 |
| 2026-05-15 | 79.77 | 80.19 | 76.87 | 77.08 | -3.72% | 384,300 |
| 2026-05-14 | 80.44 | 81.11 | 79.47 | 80.06 | +0.73% | 386,000 |
| 2026-05-13 | 80.16 | 80.97 | 78.29 | 79.48 | -1.44% | 432,000 |
| 2026-05-12 | 79.16 | 80.72 | 79.07 | 80.64 | +1.97% | 438,300 |
| 2026-05-11 | 81.90 | 81.90 | 77.95 | 79.08 | -2.93% | 504,900 |
| 2026-05-08 | 79.56 | 81.49 | 77.86 | 81.47 | +3.61% | 402,200 |
| 2026-05-07 | 83.83 | 85.22 | 77.74 | 78.63 | -7.53% | 633,700 |
| 2026-05-06 | 83.58 | 86.96 | 83.52 | 85.03 | +3.22% | 686,700 |
| 2026-05-05 | 80.82 | 82.75 | 79.94 | 82.38 | +3.14% | 322,600 |
| 2026-05-04 | 82.18 | 82.99 | 79.43 | 79.87 | -3.72% | 340,200 |
| 2026-05-01 | 82.67 | 84.74 | 82.22 | 82.96 | +0.44% | 357,600 |
| 2026-04-30 | 81.67 | 82.88 | 80.85 | 82.60 | +1.36% | 270,500 |
| 2026-04-29 | 82.45 | 82.74 | 81.12 | 81.49 | -1.65% | 339,800 |
| 2026-04-28 | 84.49 | 84.49 | 82.65 | 82.86 | -1.00% | 212,900 |
| 2026-04-27 | 84.41 | 85.02 | 83.55 | 83.70 | -0.78% | 230,500 |
| 2026-04-24 | 84.72 | 85.23 | 84.07 | 84.36 | +0.04% | 155,500 |
| 2026-04-23 | 84.07 | 85.46 | 83.60 | 84.33 | +1.07% | 179,200 |
| 2026-04-22 | 83.17 | 83.83 | 82.81 | 83.44 | +0.88% | 217,900 |
| 2026-04-21 | 85.49 | 85.49 | 82.35 | 82.71 | -3.16% | 388,100 |
| 2026-04-20 | 84.23 | 85.45 | 83.91 | 85.41 | +0.83% | 259,600 |
| 2026-04-17 | 81.76 | 85.34 | 81.76 | 84.71 | +4.63% | 378,700 |
| 2026-04-16 | 78.82 | 81.25 | 78.82 | 80.96 | +2.27% | 268,900 |
| 2026-04-15 | 79.77 | 80.13 | 78.82 | 79.16 | -1.36% | 245,800 |
| 2026-04-14 | 78.51 | 80.39 | 78.51 | 80.25 | +1.70% | 258,100 |
| 2026-04-13 | 78.56 | 78.91 | 76.99 | 78.91 | -0.16% | 201,800 |
| 2026-04-10 | 80.39 | 80.39 | 78.92 | 79.04 | -1.47% | 188,600 |
| 2026-04-09 | 77.66 | 80.50 | 77.65 | 80.22 | +2.01% | 302,000 |
| 2026-04-08 | 77.93 | 78.84 | 77.27 | 78.64 | +3.39% | 350,200 |
| 2026-04-07 | 75.91 | 76.57 | 75.28 | 76.06 | -0.63% | 266,800 |
| 2026-04-06 | 72.59 | 76.87 | 72.12 | 76.54 | +3.83% | 361,900 |
| 2026-04-02 | 73.47 | 74.42 | 72.27 | 73.72 | -0.77% | 267,900 |
| 2026-04-01 | 73.55 | 75.31 | 73.55 | 74.29 | +0.80% | 353,100 |
| 2026-03-31 | 74.62 | 75.00 | 72.50 | 73.70 | +0.07% | 317,400 |
| 2026-03-30 | 74.27 | 74.94 | 72.14 | 73.65 | +0.07% | 345,100 |
| 2026-03-27 | 75.41 | 75.66 | 73.30 | 73.60 | -2.61% | 382,300 |
| 2026-03-26 | 74.19 | 75.97 | 74.19 | 75.57 | +0.31% | 258,600 |
| 2026-03-25 | 75.00 | 75.47 | 73.72 | 75.34 | +1.51% | 349,700 |
| 2026-03-24 | 72.10 | 74.33 | 71.91 | 74.22 | +2.26% | 266,300 |
| 2026-03-23 | 71.31 | 73.65 | 70.86 | 72.58 | +4.07% | 393,400 |
| 2026-03-20 | 72.06 | 72.06 | 68.82 | 69.74 | -3.06% | 1,057,900 |
| 2026-03-19 | 71.98 | 73.16 | 71.72 | 71.94 | -0.75% | 376,300 |
| 2026-03-18 | 74.97 | 74.97 | 72.35 | 72.48 | -3.82% | 298,900 |
| 2026-03-17 | 74.94 | 75.92 | 73.97 | 75.36 | +1.56% | 423,200 |
| 2026-03-16 | 74.25 | 75.13 | 73.59 | 74.20 | +0.65% | 326,000 |
| 2026-03-13 | 75.16 | 75.25 | 73.45 | 73.72 | -0.83% | 344,900 |
| 2026-03-12 | 75.84 | 76.42 | 74.21 | 74.34 | -3.30% | 459,800 |
| 2026-03-11 | 75.16 | 77.25 | 73.87 | 76.88 | +1.79% | 306,200 |
| 2026-03-10 | 75.57 | 76.65 | 74.56 | 75.53 | -0.92% | 354,600 |
| 2026-03-09 | 75.33 | 76.65 | 73.12 | 76.23 | -0.39% | 371,900 |
| 2026-03-06 | 75.90 | 76.70 | 73.71 | 76.53 | +0.46% | 351,000 |
| 2026-03-05 | 76.29 | 76.70 | 75.57 | 76.18 | -1.14% | 251,300 |
| 2026-03-04 | 78.32 | 78.32 | 76.60 | 77.06 | -0.95% | 325,000 |
| 2026-03-03 | 77.07 | 78.17 | 75.02 | 77.80 | -1.14% | 346,400 |
| 2026-03-02 | 77.15 | 78.85 | 76.06 | 78.70 | +0.41% | 369,600 |
| 2026-02-27 | 77.99 | 79.23 | 77.34 | 78.38 | +0.20% | 337,600 |
| 2026-02-26 | 77.98 | 78.40 | 76.68 | 78.22 | +0.89% | 453,200 |
| 2026-02-25 | 78.13 | 78.29 | 74.72 | 77.53 | -0.86% | 285,300 |
| 2026-02-24 | 79.24 | 80.27 | 77.93 | 78.20 | -0.90% | 284,400 |
| 2026-02-23 | 78.66 | 79.94 | 77.35 | 78.91 | -1.51% | 328,300 |
| 2026-02-20 | 78.26 | 80.42 | 77.41 | 80.12 | +2.44% | 438,900 |
| 2026-02-19 | 77.95 | 78.67 | 77.56 | 78.21 | -0.14% | 410,200 |
| 2026-02-18 | 77.36 | 79.28 | 76.73 | 78.32 | +1.24% | 468,400 |
| 2026-02-17 | 75.99 | 77.90 | 75.34 | 77.36 | +1.60% | 518,500 |
| 2026-02-13 | 75.00 | 76.24 | 74.15 | 76.14 | +0.41% | 407,500 |
| 2026-02-12 | 75.50 | 77.23 | 74.93 | 75.83 | +0.36% | 301,600 |
| 2026-02-11 | 74.47 | 75.92 | 74.29 | 75.56 | +1.42% | 369,300 |
| 2026-02-10 | 74.72 | 75.84 | 73.98 | 74.50 | +0.43% | 361,200 |
| 2026-02-09 | 75.20 | 75.54 | 73.29 | 74.18 | -2.03% | 467,000 |
| 2026-02-06 | 75.27 | 76.86 | 74.22 | 75.72 | +0.38% | 471,200 |
| 2026-02-05 | 73.01 | 77.21 | 71.41 | 75.43 | +10.21% | 992,200 |
| 2026-02-04 | 68.00 | 69.44 | 67.63 | 68.44 | +2.18% | 641,800 |
| 2026-02-03 | 65.28 | 67.27 | 65.28 | 66.98 | +2.06% | 410,500 |
| 2026-02-02 | 64.28 | 65.85 | 63.85 | 65.63 | +3.01% | 415,400 |
| 2026-01-30 | 63.52 | 64.17 | 63.05 | 63.71 | -0.16% | 404,900 |
| 2026-01-29 | 62.90 | 63.82 | 62.44 | 63.81 | +1.75% | 335,100 |
| 2026-01-28 | 65.06 | 65.50 | 62.45 | 62.71 | -3.91% | 339,100 |
| 2026-01-27 | 64.21 | 65.52 | 64.21 | 65.26 | +1.13% | 342,700 |
| 2026-01-26 | 64.41 | 64.84 | 62.87 | 64.53 | -0.23% | 368,200 |
| 2026-01-23 | 64.81 | 65.33 | 64.38 | 64.68 | -0.86% | 264,000 |
| 2026-01-22 | 64.00 | 66.06 | 64.00 | 65.24 | +2.11% | 442,700 |
| 2026-01-21 | 62.36 | 63.91 | 61.87 | 63.89 | +2.31% | 360,200 |
| 2026-01-20 | 61.16 | 63.69 | 61.04 | 62.45 | +0.84% | 403,700 |
| 2026-01-16 | 63.13 | 64.00 | 61.49 | 61.93 | -2.43% | 449,600 |
| 2026-01-15 | 64.01 | 64.41 | 63.22 | 63.47 | -0.81% | 343,800 |
| 2026-01-14 | 64.26 | 65.46 | 63.87 | 63.99 | +0.06% | 268,100 |
| 2026-01-13 | 63.30 | 64.13 | 63.21 | 63.95 | +1.19% | 272,000 |
| 2026-01-12 | 64.68 | 64.80 | 62.87 | 63.20 | -2.39% | 264,700 |
| 2026-01-09 | 64.16 | 65.00 | 63.38 | 64.75 | +1.27% | 257,500 |
| 2026-01-08 | 61.72 | 64.52 | 61.72 | 63.94 | +2.48% | 309,900 |
| 2026-01-07 | 62.51 | 62.99 | 61.40 | 62.39 | -0.16% | 322,000 |
| 2026-01-06 | 60.06 | 62.55 | 59.72 | 62.49 | +3.51% | 311,000 |
| 2026-01-05 | 60.30 | 61.03 | 59.91 | 60.37 | +0.55% | 250,300 |
| 2026-01-02 | 59.36 | 60.39 | 58.82 | 60.04 | +1.62% | 281,500 |
| 2025-12-31 | 59.52 | 59.96 | 58.79 | 59.08 | -0.62% | 331,900 |
| 2025-12-30 | 60.07 | 60.26 | 59.27 | 59.45 | -1.43% | 241,900 |
| 2025-12-29 | 60.03 | 60.91 | 59.75 | 60.31 | +0.42% | 282,800 |
| 2025-12-26 | 60.02 | 60.24 | 59.57 | 60.06 | +0.37% | 206,300 |
| 2025-12-24 | 59.59 | 60.42 | 59.15 | 59.84 | +0.27% | 129,400 |
| 2025-12-23 | 60.25 | 60.81 | 59.43 | 59.68 | -1.27% | 303,000 |
| 2025-12-22 | 59.12 | 60.77 | 59.01 | 60.45 | +1.19% | 296,700 |
| 2025-12-19 | 60.14 | 60.69 | 59.28 | 59.74 | -1.22% | 573,100 |
| 2025-12-18 | 61.73 | 62.46 | 59.84 | 60.48 | -1.29% | 272,900 |
| 2025-12-17 | 60.46 | 61.89 | 60.13 | 61.27 | +1.78% | 326,100 |
| 2025-12-16 | 61.26 | 62.49 | 60.07 | 60.20 | -2.24% | 322,000 |
| 2025-12-15 | 61.66 | 62.29 | 60.64 | 61.58 | +0.41% | 330,200 |
| 2025-12-12 | 62.15 | 62.74 | 60.99 | 61.33 | -1.48% | 345,500 |
| 2025-12-11 | 61.79 | 63.12 | 61.60 | 62.25 | +1.75% | 305,800 |
| 2025-12-10 | 58.73 | 61.73 | 58.22 | 61.18 | +5.01% | 373,200 |
| 2025-12-09 | 56.71 | 58.63 | 56.71 | 58.26 | +2.34% | 252,200 |
| 2025-12-08 | 56.99 | 57.01 | 55.93 | 56.93 | -0.45% | 217,200 |
| 2025-12-05 | 56.49 | 57.77 | 56.49 | 57.19 | +0.44% | 230,900 |
| 2025-12-04 | 58.46 | 58.73 | 56.53 | 56.94 | -2.75% | 220,600 |
| 2025-12-03 | 57.80 | 58.86 | 57.46 | 58.55 | +1.95% | 227,700 |
| 2025-12-02 | 57.82 | 58.03 | 57.21 | 57.43 | -0.90% | 292,300 |
| 2025-12-01 | 58.94 | 59.55 | 57.78 | 57.95 | -2.36% | 302,500 |
| 2025-11-28 | 59.45 | 59.80 | 59.13 | 59.35 | -0.47% | 175,700 |
| 2025-11-26 | 58.41 | 59.88 | 58.41 | 59.63 | +1.31% | 300,200 |
| 2025-11-25 | 57.71 | 59.07 | 57.71 | 58.86 | +2.78% | 281,000 |
| 2025-11-24 | 56.66 | 57.96 | 56.31 | 57.27 | -0.19% | 405,000 |
| 2025-11-21 | 54.73 | 58.47 | 54.73 | 57.38 | +5.63% | 453,600 |
| 2025-11-20 | 54.77 | 55.74 | 54.03 | 54.32 | -0.62% | 230,600 |
| 2025-11-19 | 54.26 | 55.15 | 53.21 | 54.66 | +0.64% | 420,900 |
| 2025-11-18 | 55.25 | 55.25 | 53.58 | 54.31 | -2.90% | 551,700 |
| 2025-11-17 | 57.58 | 58.63 | 55.90 | 55.93 | -2.08% | 413,500 |
| 2025-11-14 | 59.00 | 59.40 | 56.00 | 57.12 | -2.21% | 585,100 |
| 2025-11-13 | 59.03 | 63.67 | 58.03 | 58.41 | +9.71% | 946,300 |
| 2025-11-12 | 52.00 | 53.60 | 51.54 | 53.24 | +3.22% | 481,200 |
| 2025-11-11 | 53.90 | 54.11 | 51.41 | 51.58 | -3.59% | 391,800 |
| 2025-11-10 | 54.20 | 54.40 | 53.33 | 53.50 | -1.26% | 250,900 |
| 2025-11-07 | 54.96 | 55.63 | 53.96 | 54.18 | -1.08% | 286,000 |
| 2025-11-06 | 55.12 | 56.35 | 54.62 | 54.77 | -0.94% | 218,300 |
| 2025-11-05 | 54.50 | 55.52 | 54.29 | 55.29 | +1.67% | 186,000 |
| 2025-11-04 | 53.67 | 54.49 | 53.32 | 54.38 | +0.93% | 401,800 |
| 2025-11-03 | 53.55 | 54.51 | 52.94 | 53.88 | +0.00% | 325,900 |
| 2025-10-31 | 54.07 | 54.65 | 53.19 | 53.88 | -1.70% | 243,000 |
| 2025-10-30 | 54.10 | 55.25 | 54.10 | 54.81 | +0.66% | 197,900 |
| 2025-10-29 | 56.02 | 56.41 | 54.05 | 54.45 | -3.37% | 262,500 |
| 2025-10-28 | 55.20 | 56.47 | 54.72 | 56.35 | +1.31% | 249,600 |
| 2025-10-27 | 55.80 | 56.26 | 55.44 | 55.62 | -0.14% | 173,000 |
| 2025-10-24 | 55.77 | 55.98 | 55.19 | 55.70 | +0.78% | 187,000 |
| 2025-10-23 | 55.27 | 55.75 | 54.65 | 55.27 | +0.14% | 315,500 |
| 2025-10-22 | 55.60 | 55.97 | 54.90 | 55.19 | -0.29% | 292,500 |
| 2025-10-21 | 54.72 | 55.72 | 54.29 | 55.35 | +0.99% | 268,600 |
| 2025-10-20 | 53.99 | 54.95 | 53.83 | 54.81 | +2.05% | 246,500 |
| 2025-10-17 | 52.19 | 53.72 | 51.84 | 53.71 | +2.60% | 318,700 |
| 2025-10-16 | 51.77 | 52.84 | 51.48 | 52.35 | +1.61% | 262,300 |
| 2025-10-15 | 51.08 | 52.02 | 50.68 | 51.52 | +0.86% | 332,700 |
| 2025-10-14 | 50.01 | 51.31 | 49.99 | 51.08 | +0.63% | 365,900 |
| 2025-10-13 | 50.75 | 51.47 | 50.42 | 50.76 | +0.81% | 384,500 |
| 2025-10-10 | 51.88 | 51.88 | 50.11 | 50.35 | -2.27% | 411,900 |
| 2025-10-09 | 52.07 | 52.17 | 51.14 | 51.52 | -1.30% | 419,500 |
| 2025-10-08 | 52.79 | 52.98 | 51.87 | 52.20 | -0.38% | 319,600 |
| 2025-10-07 | 52.98 | 53.75 | 52.06 | 52.40 | -1.09% | 391,000 |
| 2025-10-06 | 54.79 | 54.86 | 52.91 | 52.98 | -3.69% | 342,900 |
| 2025-10-03 | 53.77 | 55.32 | 53.76 | 55.01 | +2.36% | 216,900 |
| 2025-10-02 | 53.00 | 53.74 | 52.95 | 53.74 | +1.40% | 341,900 |
| 2025-10-01 | 52.54 | 53.33 | 52.49 | 53.00 | +0.89% | 349,000 |
| 2025-09-30 | 52.68 | 52.83 | 51.98 | 52.53 | -0.11% | 248,800 |
| 2025-09-29 | 53.85 | 53.85 | 52.46 | 52.59 | -1.88% | 318,700 |
| 2025-09-26 | 52.29 | 53.73 | 52.08 | 53.60 | +2.74% | 370,300 |
| 2025-09-25 | 52.55 | 52.59 | 51.66 | 52.17 | -1.21% | 365,600 |
| 2025-09-24 | 51.73 | 52.90 | 51.73 | 52.81 | +1.91% | 292,900 |
| 2025-09-23 | 52.58 | 53.05 | 51.70 | 51.82 | -0.65% | 474,500 |
| 2025-09-22 | 52.97 | 53.07 | 51.57 | 52.16 | -0.91% | 401,300 |
| 2025-09-19 | 54.57 | 54.76 | 52.44 | 52.64 | -3.34% | 968,400 |
| 2025-09-18 | 53.20 | 54.67 | 53.20 | 54.46 | +3.22% | 520,000 |
| 2025-09-17 | 53.10 | 55.14 | 52.73 | 52.76 | -0.43% | 350,300 |
| 2025-09-16 | 52.17 | 53.19 | 51.56 | 52.99 | +1.73% | 413,900 |
| 2025-09-15 | 53.45 | 53.53 | 51.96 | 52.09 | -2.38% | 360,700 |
| 2025-09-12 | 54.49 | 54.49 | 53.35 | 53.36 | -2.81% | 267,900 |
| 2025-09-11 | 53.74 | 55.06 | 53.74 | 54.90 | +2.03% | 346,800 |
| 2025-09-10 | 55.15 | 55.65 | 53.69 | 53.81 | -3.86% | 317,000 |
| 2025-09-09 | 55.44 | 56.00 | 54.87 | 55.97 | +0.81% | 284,800 |
| 2025-09-08 | 57.28 | 57.28 | 55.12 | 55.52 | -2.39% | 316,400 |
| 2025-09-05 | 56.50 | 58.36 | 56.35 | 56.88 | +1.94% | 292,600 |
| 2025-09-04 | 54.97 | 55.83 | 54.51 | 55.80 | +1.96% | 271,400 |
| 2025-09-03 | 54.35 | 55.19 | 54.35 | 54.73 | -0.26% | 392,800 |
| 2025-09-02 | 56.12 | 56.49 | 54.44 | 54.87 | -3.72% | 614,100 |
| 2025-08-29 | 56.00 | 57.17 | 56.00 | 56.99 | +1.86% | 537,300 |
| 2025-08-28 | 56.60 | 56.72 | 55.46 | 55.95 | -1.01% | 488,600 |
| 2025-08-27 | 55.22 | 56.64 | 55.22 | 56.52 | +1.87% | 391,500 |
| 2025-08-26 | 56.20 | 56.98 | 55.14 | 55.48 | -2.65% | 457,700 |
| 2025-08-25 | 57.02 | 57.31 | 56.11 | 56.99 | -0.58% | 463,600 |
| 2025-08-22 | 55.01 | 57.62 | 54.94 | 57.32 | +5.23% | 460,100 |
| 2025-08-21 | 54.47 | 54.84 | 54.10 | 54.47 | -1.30% | 271,200 |
| 2025-08-20 | 56.05 | 56.44 | 54.77 | 55.19 | -1.80% | 459,100 |
| 2025-08-19 | 56.07 | 57.18 | 55.88 | 56.20 | +0.75% | 343,900 |
| 2025-08-18 | 56.70 | 57.37 | 55.51 | 55.78 | -1.45% | 433,600 |
| 2025-08-15 | 58.41 | 58.67 | 56.58 | 56.60 | -2.78% | 389,800 |
| 2025-08-14 | 58.81 | 58.81 | 57.54 | 58.22 | -2.00% | 423,900 |
| 2025-08-13 | 57.15 | 59.45 | 57.11 | 59.41 | +4.17% | 479,100 |
| 2025-08-12 | 56.40 | 57.54 | 55.85 | 57.03 | +1.93% | 544,400 |
| 2025-08-11 | 56.70 | 57.25 | 55.77 | 55.95 | -0.67% | 775,600 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+9.86%). Worst month: Sep (-3.09%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Spectrum Brands Holdings Inc's (SPB) latest close?
90.13 on 2026-08-07, from the Closelook data lake's daily price record.
What is SPB's 52-week high and low?
99.06 high and 49.99 low over the trailing 52 weeks, as of 2026-08-07.
What is Spectrum Brands Holdings Inc's strongest and weakest month historically?
Historically, SPB's strongest calendar month has been Aug (average +9.86%) and its weakest Sep (average -3.09%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.