Spectrum Brands Holdings, Inc. Common Stock (SPB)

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

Date Range:

2025-09-02 - 2025-12-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/01/2025	58.94	59.55	57.78	57.95	302,440	57.95
11/28/2025	59.45	59.80	59.13	59.35	175,657	59.35
11/26/2025	58.41	59.88	58.41	59.63	300,169	59.63
11/25/2025	57.71	59.07	57.71	58.86	280,996	58.86
11/24/2025	56.66	57.95	56.31	57.27	392,656	57.27
11/21/2025	54.73	58.47	54.73	57.38	453,595	56.91
11/20/2025	54.77	55.74	54.02	54.32	230,606	53.88
11/19/2025	54.26	55.15	53.21	54.66	420,867	54.21
11/18/2025	55.25	55.25	53.58	54.31	551,741	53.87
11/17/2025	57.58	58.63	55.90	55.93	413,458	55.47
11/14/2025	59.00	59.40	56.00	57.12	585,153	56.65
11/13/2025	59.03	63.67	58.03	58.41	946,254	57.93
11/12/2025	52.00	53.60	51.54	53.24	481,227	52.80
11/11/2025	53.90	54.11	51.41	51.58	391,783	51.16
11/10/2025	54.20	54.40	53.33	53.50	250,883	53.06
11/07/2025	54.96	55.63	53.96	54.18	285,955	53.74
11/06/2025	55.12	56.35	54.62	54.77	218,330	54.32
11/05/2025	54.50	55.52	54.29	55.29	186,045	54.84
11/04/2025	53.67	54.48	53.32	54.38	401,835	53.93
11/03/2025	53.55	54.51	52.94	53.88	325,859	53.44
10/31/2025	54.07	54.65	53.19	53.88	242,950	53.44
10/30/2025	54.10	55.25	54.10	54.81	197,927	54.36
10/29/2025	56.02	56.41	54.05	54.45	262,513	54.00
10/28/2025	55.20	56.47	54.72	56.35	249,601	55.89
10/27/2025	55.80	56.26	55.44	55.62	173,000	55.16
10/24/2025	55.77	55.98	55.19	55.70	186,982	55.24
10/23/2025	55.27	55.75	54.65	55.27	315,476	54.82
10/22/2025	55.60	55.97	54.90	55.19	292,508	54.74
10/21/2025	54.72	55.72	54.28	55.35	268,599	54.90
10/20/2025	53.99	54.95	53.83	54.81	246,484	54.36
10/17/2025	52.19	53.72	51.84	53.71	318,676	53.27
10/16/2025	51.77	52.84	51.48	52.35	262,252	51.92
10/15/2025	51.08	52.02	50.68	51.52	332,725	51.10
10/14/2025	50.01	51.31	49.99	51.08	365,943	50.66
10/13/2025	50.75	51.47	50.42	50.76	384,474	50.34
10/10/2025	51.88	51.88	50.11	50.35	412,066	49.94
10/09/2025	52.07	52.16	51.14	51.52	419,550	51.10
10/08/2025	52.79	52.98	51.87	52.20	319,627	51.77
10/07/2025	52.98	53.75	52.06	52.40	391,013	51.97
10/06/2025	54.79	54.86	52.91	52.98	342,859	52.55
10/03/2025	53.77	55.32	53.76	55.01	216,904	54.56
10/02/2025	53.00	53.74	52.95	53.74	341,924	53.30
10/01/2025	52.54	53.33	52.49	53.00	349,012	52.57
9/30/2025	52.68	52.83	51.98	52.53	248,829	52.10
9/29/2025	53.85	53.85	52.46	52.59	318,696	52.16
9/26/2025	52.29	53.73	52.08	53.60	374,750	53.16
9/25/2025	52.55	52.59	51.66	52.17	365,623	51.74
9/24/2025	51.73	52.90	51.73	52.81	292,919	52.38
9/23/2025	52.58	53.05	51.70	51.82	474,539	51.40
9/22/2025	52.97	53.07	51.56	52.16	401,342	51.73
9/19/2025	54.57	54.76	52.44	52.64	968,430	52.21
9/18/2025	53.20	54.67	53.20	54.46	520,000	54.01
9/17/2025	53.10	55.14	52.73	52.76	350,339	52.33
9/16/2025	52.17	53.19	51.56	52.99	413,862	52.56
9/15/2025	53.45	53.52	51.96	52.09	360,715	51.66
9/12/2025	54.49	54.49	53.35	53.36	267,940	52.92
9/11/2025	53.74	55.06	53.74	54.90	346,807	54.45
9/10/2025	55.15	55.65	53.69	53.81	317,021	53.37
9/09/2025	55.44	56.00	54.87	55.97	284,767	55.51
9/08/2025	57.28	57.28	55.12	55.52	315,941	55.07
9/05/2025	56.50	58.36	56.34	56.88	292,558	56.41
9/04/2025	54.97	55.83	54.51	55.80	271,379	55.34
9/03/2025	54.35	55.19	54.35	54.73	392,797	54.28
9/02/2025	56.12	56.49	54.44	54.87	614,090	54.42