Spectrum Brands Holdings, Inc. (SPB)

Compare

85.82

+0.40

+(0.47%)

As of 3:32:19 PM EST. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	85.68	86.19	85.38	85.82	85.82	154,805
Jan 16, 2025	84.72	85.83	84.48	85.42	85.42	247,500
Jan 15, 2025	84.91	85.58	84.91	85.10	85.10	332,300
Jan 14, 2025	84.33	84.66	83.51	84.15	84.15	423,000
Jan 13, 2025	82.86	84.05	82.52	83.74	83.74	398,100
Jan 10, 2025	83.81	84.48	83.20	83.58	83.58	344,900
Jan 8, 2025	83.75	84.87	83.26	84.78	84.78	373,900
Jan 7, 2025	84.06	85.07	83.77	83.92	83.92	385,700
Jan 6, 2025	83.98	85.63	83.77	84.04	84.04	424,700
Jan 3, 2025	83.57	84.75	83.23	83.97	83.97	279,000
Jan 2, 2025	84.90	85.27	83.50	83.53	83.53	250,900
Dec 31, 2024	83.93	85.53	83.63	84.49	84.49	378,200
Dec 30, 2024	83.88	84.26	82.14	83.82	83.82	350,600
Dec 27, 2024	84.26	85.29	84.02	84.25	84.25	258,000
Dec 26, 2024	84.39	85.18	84.02	84.79	84.79	253,100
Dec 24, 2024	84.88	85.42	84.39	84.72	84.72	166,900
Dec 23, 2024	84.88	85.03	84.32	84.75	84.75	253,700
Dec 20, 2024	84.93	86.40	84.93	85.43	85.43	520,700
Dec 19, 2024	86.30	87.31	85.16	85.56	85.56	298,000
Dec 18, 2024	89.48	90.07	86.02	86.27	86.27	379,400
Dec 17, 2024	89.22	89.95	88.19	89.12	89.12	683,900
Dec 16, 2024	90.20	91.51	89.39	89.45	89.45	250,700
Dec 13, 2024	91.09	91.11	89.27	90.48	90.48	296,000
Dec 12, 2024	91.22	92.64	90.83	91.16	91.16	414,200
Dec 11, 2024	92.17	93.33	90.85	91.09	91.09	382,700
Dec 10, 2024	95.63	95.82	91.87	91.98	91.98	485,800
Dec 9, 2024	94.84	96.62	94.84	95.89	95.89	344,000
Dec 6, 2024	96.02	96.24	94.80	94.88	94.88	331,600
Dec 5, 2024	95.46	96.00	94.45	95.27	95.27	321,100
Dec 4, 2024	94.13	95.78	93.50	95.60	95.60	445,300
Dec 3, 2024	93.10	94.25	92.76	94.02	94.02	500,200
Dec 2, 2024	91.52	93.57	90.35	93.03	93.03	365,900
Nov 29, 2024	91.47	92.29	91.13	91.95	91.95	155,500
Nov 27, 2024	91.76	93.29	91.35	91.73	91.73	244,700
Nov 26, 2024	0.47 Dividend
Nov 26, 2024	91.92	92.17	91.05	91.40	91.40	419,400
Nov 25, 2024	91.39	92.91	90.53	91.66	91.19	429,300
Nov 22, 2024	90.42	91.91	90.25	90.45	89.99	337,600
Nov 21, 2024	89.07	90.43	88.35	90.26	89.80	465,100
Nov 20, 2024	89.65	90.27	88.78	88.92	88.46	345,000
Nov 19, 2024	89.89	91.45	89.51	90.26	89.80	442,500
Nov 18, 2024	87.66	90.58	85.44	90.23	89.77	655,500
Nov 15, 2024	90.95	91.21	87.08	88.22	87.77	932,300
Nov 14, 2024	94.83	95.35	93.24	93.86	93.38	430,200
Nov 13, 2024	95.68	95.68	93.36	93.70	93.22	277,200
Nov 12, 2024	94.36	95.51	93.56	94.73	94.24	273,400
Nov 11, 2024	93.17	94.92	93.17	94.35	93.87	348,700
Nov 8, 2024	91.24	92.96	90.86	92.62	92.15	297,400
Nov 7, 2024	89.97	91.77	89.67	91.40	90.93	357,200
Nov 6, 2024	92.00	93.67	88.25	89.69	89.23	362,800
Nov 5, 2024	91.49	92.32	90.97	91.37	90.90	290,500
Nov 4, 2024	90.97	92.45	90.97	91.65	91.18	211,900
Nov 1, 2024	89.68	91.15	89.68	91.14	90.67	260,400
Oct 31, 2024	90.04	90.45	89.46	89.62	89.16	198,700
Oct 30, 2024	89.80	91.32	89.62	90.46	90.00	174,300
Oct 29, 2024	89.40	90.09	89.10	89.82	89.36	238,200
Oct 28, 2024	90.65	91.51	90.12	90.12	89.66	175,600
Oct 25, 2024	89.30	90.13	88.93	89.52	89.06	276,200
Oct 24, 2024	89.72	89.72	88.78	89.32	88.86	226,300
Oct 23, 2024	89.29	89.60	88.60	89.14	88.68	190,700
Oct 22, 2024	90.23	90.43	89.33	89.49	89.03	208,200
Oct 21, 2024	91.27	91.42	90.20	90.50	90.04	229,200
Oct 18, 2024	91.26	91.64	90.46	91.48	91.01	148,100
Oct 17, 2024	92.28	92.28	91.35	91.67	91.20	156,100
Oct 16, 2024	91.92	92.53	91.50	92.25	91.78	144,700
Oct 15, 2024	91.50	92.54	91.06	91.56	91.09	193,800
Oct 14, 2024	90.71	92.18	90.01	91.68	91.21	221,400
Oct 11, 2024	89.23	90.61	89.23	90.60	90.14	227,000
Oct 10, 2024	89.66	90.01	88.97	89.38	88.92	216,100
Oct 9, 2024	90.48	91.66	89.81	89.84	89.38	176,000
Oct 8, 2024	90.76	91.16	89.47	90.48	90.02	239,300
Oct 7, 2024	92.73	92.73	90.02	90.46	90.00	368,000
Oct 4, 2024	92.09	92.94	91.99	92.57	92.10	197,800
Oct 3, 2024	92.14	92.71	91.26	91.31	90.84	418,300
Oct 2, 2024	93.66	94.05	92.60	92.75	92.27	246,200
Oct 1, 2024	95.05	95.76	93.44	93.46	92.98	313,800
Sep 30, 2024	93.77	95.48	93.40	95.14	94.65	443,800
Sep 27, 2024	93.82	94.54	93.22	93.79	93.31	311,200
Sep 26, 2024	91.53	93.58	91.53	92.98	92.50	287,800
Sep 25, 2024	93.25	93.25	91.25	91.29	90.82	433,200
Sep 24, 2024	93.63	93.94	92.77	92.90	92.42	212,300
Sep 23, 2024	93.50	93.83	92.48	93.23	92.75	226,100
Sep 20, 2024	92.89	94.01	91.66	93.53	93.05	461,100
Sep 19, 2024	93.41	93.41	92.03	92.94	92.46	460,600
Sep 18, 2024	91.65	93.24	91.37	91.86	91.39	244,400
Sep 17, 2024	93.13	93.54	91.67	91.83	91.36	288,100
Sep 16, 2024	92.89	93.34	92.34	92.86	92.38	260,100
Sep 13, 2024	90.31	92.91	90.31	92.88	92.40	196,900
Sep 12, 2024	89.17	90.50	88.60	90.28	89.82	169,700
Sep 11, 2024	89.29	90.03	87.82	89.18	88.72	170,600
Sep 10, 2024	90.03	90.64	88.96	89.80	89.34	251,200
Sep 9, 2024	91.93	92.16	89.58	90.03	89.57	362,000
Sep 6, 2024	94.00	94.50	91.82	92.08	91.61	261,600
Sep 5, 2024	92.99	94.23	91.59	94.19	93.71	302,700
Sep 4, 2024	93.24	94.33	92.51	92.61	92.14	250,900
Sep 3, 2024	93.48	94.79	93.18	93.74	93.26	275,500
Aug 30, 2024	93.78	94.45	93.02	94.32	93.84	266,300
Aug 29, 2024	92.74	93.53	92.19	93.22	92.74	184,500
Aug 28, 2024	92.56	93.25	91.83	92.66	92.18	288,400
Aug 27, 2024	0.42 Dividend
Aug 27, 2024	91.96	93.50	91.73	92.83	92.35	293,300
Aug 26, 2024	92.27	92.73	91.96	92.36	91.47	343,900
Aug 23, 2024	90.74	91.93	90.52	91.77	90.88	301,800
Aug 22, 2024	90.92	91.28	90.16	90.48	89.61	236,300
Aug 21, 2024	90.26	90.62	88.22	90.43	89.56	512,100
Aug 20, 2024	90.70	90.70	89.53	90.02	89.15	346,200
Aug 19, 2024	91.15	91.17	90.36	91.10	90.22	280,900
Aug 16, 2024	90.88	92.24	90.85	91.08	90.20	248,000
Aug 15, 2024	90.40	91.15	89.82	91.00	90.12	303,500
Aug 14, 2024	88.93	90.89	88.64	89.64	88.77	394,900
Aug 13, 2024	89.14	90.24	87.81	89.23	88.37	354,600
Aug 12, 2024	88.42	89.11	87.26	88.73	87.87	516,700
Aug 9, 2024	89.76	89.76	86.40	87.82	86.97	672,900
Aug 8, 2024	82.83	90.51	81.41	90.46	89.59	1,080,900
Aug 7, 2024	82.71	84.05	81.65	81.78	80.99	650,700
Aug 6, 2024	81.32	83.19	81.32	82.74	81.94	501,300
Aug 5, 2024	81.05	81.66	79.56	81.07	80.29	747,700
Aug 2, 2024	82.61	83.20	82.06	82.80	82.00	333,700
Aug 1, 2024	84.68	84.86	83.17	83.47	82.66	370,600
Jul 31, 2024	85.59	85.97	84.08	84.61	83.79	329,100
Jul 30, 2024	85.81	86.54	84.65	85.37	84.55	318,000
Jul 29, 2024	86.27	86.80	85.53	86.17	85.34	554,700
Jul 26, 2024	84.31	86.86	84.31	86.00	85.17	432,700
Jul 25, 2024	82.82	83.84	81.95	82.89	82.09	427,700
Jul 24, 2024	84.04	85.30	82.99	83.05	82.25	332,900
Jul 23, 2024	84.74	85.03	83.41	84.05	83.24	491,300
Jul 22, 2024	84.72	85.30	83.50	84.52	83.70	484,300
Jul 19, 2024	84.49	84.91	84.00	84.43	83.62	281,200
Jul 18, 2024	84.35	85.79	83.32	84.42	83.61	549,800
Jul 17, 2024	84.83	85.88	84.34	84.56	83.74	498,700
Jul 16, 2024	82.49	84.86	82.24	84.85	84.03	556,600
Jul 15, 2024	83.10	83.24	81.77	82.00	81.21	383,000
Jul 12, 2024	84.17	84.29	82.97	83.18	82.38	358,100
Jul 11, 2024	81.96	83.87	81.86	83.48	82.67	549,200
Jul 10, 2024	81.94	82.61	80.78	81.23	80.45	558,100
Jul 9, 2024	83.46	83.49	81.28	81.54	80.75	475,600
Jul 8, 2024	84.27	85.03	83.91	84.38	83.57	272,100
Jul 5, 2024	84.19	84.40	82.93	83.93	83.12	482,000
Jul 3, 2024	87.50	87.50	84.00	85.00	84.18	201,600
Jul 2, 2024	86.71	87.41	86.32	87.29	86.45	252,900
Jul 1, 2024	86.29	86.91	85.40	86.71	85.87	407,500
Jun 28, 2024	85.67	85.93	84.58	85.93	85.10	451,200
Jun 27, 2024	85.10	86.30	84.51	85.54	84.71	374,900
Jun 26, 2024	86.05	86.16	84.20	85.10	84.28	370,300
Jun 25, 2024	88.22	88.65	86.33	86.36	85.53	373,300
Jun 24, 2024	89.39	89.79	87.83	88.22	87.37	635,600
Jun 21, 2024	90.50	90.62	88.85	89.32	88.46	697,500
Jun 20, 2024	90.80	91.95	89.31	90.05	89.18	623,800
Jun 18, 2024	89.80	91.50	89.09	91.03	90.15	834,500
Jun 17, 2024	90.00	91.13	88.91	89.67	88.80	619,100
Jun 14, 2024	89.46	90.18	88.60	89.99	89.12	320,700
Jun 13, 2024	90.22	90.62	89.42	90.22	89.35	444,900
Jun 12, 2024	92.24	92.35	90.36	90.36	89.49	333,500
Jun 11, 2024	89.39	91.22	88.79	90.65	89.78	540,500
Jun 10, 2024	89.40	90.54	89.05	89.60	88.74	534,600
Jun 7, 2024	89.56	91.52	89.56	90.33	89.46	500,800
Jun 6, 2024	88.06	90.55	88.06	89.73	88.86	469,300
Jun 5, 2024	88.95	88.95	87.07	88.15	87.30	541,500
Jun 4, 2024	87.44	88.79	86.86	88.63	87.77	423,400
Jun 3, 2024	89.80	90.89	88.28	88.33	87.48	397,100
May 31, 2024	87.69	89.79	87.47	89.74	88.87	619,500
May 30, 2024	87.88	89.11	87.49	87.62	86.77	504,600
May 29, 2024	89.79	90.00	87.90	88.01	87.16	326,100
May 28, 2024	92.37	92.42	90.10	90.27	89.40	283,200
May 24, 2024	0.42 Dividend
May 24, 2024	92.67	92.88	90.89	92.33	91.44	476,300
May 23, 2024	92.51	92.87	91.88	92.61	91.30	268,400
May 22, 2024	94.02	94.02	91.54	92.55	91.24	684,900
May 21, 2024	93.32	95.85	93.22	94.56	93.22	1,890,300
May 20, 2024	93.17	93.84	91.85	93.74	92.41	550,800
May 17, 2024	93.49	93.49	92.02	92.06	90.76	270,600
May 16, 2024	95.04	95.55	93.24	93.35	92.03	254,000
May 15, 2024	94.99	95.32	94.39	95.07	93.73	339,400
May 14, 2024	95.77	95.77	93.86	94.52	93.18	660,900
May 13, 2024	95.51	96.39	95.01	95.55	94.20	488,300
May 10, 2024	96.61	96.74	92.82	94.80	93.46	693,400
May 9, 2024	89.50	95.27	87.49	94.61	93.27	1,744,400
May 8, 2024	85.25	86.51	84.46	84.52	83.32	445,600
May 7, 2024	85.39	86.19	84.91	85.30	84.09	270,700
May 6, 2024	84.23	85.49	83.86	85.39	84.18	325,400
May 3, 2024	84.19	84.65	83.11	83.67	82.49	345,200
May 2, 2024	82.51	83.45	81.97	83.27	82.09	304,400
May 1, 2024	81.57	82.68	81.08	81.88	80.72	216,500
Apr 30, 2024	82.19	83.10	81.60	81.87	80.71	261,800
Apr 29, 2024	82.74	82.94	81.65	82.33	81.17	210,500
Apr 26, 2024	80.54	83.35	80.13	82.57	81.40	282,200
Apr 25, 2024	80.54	80.94	79.31	80.33	79.19	294,500
Apr 24, 2024	80.41	81.40	79.90	81.19	80.04	231,400
Apr 23, 2024	80.07	80.89	79.60	80.51	79.37	303,600
Apr 22, 2024	80.69	81.09	79.71	79.81	78.68	361,900
Apr 19, 2024	78.84	80.41	78.79	80.37	79.23	219,100
Apr 18, 2024	79.27	79.92	78.96	79.10	77.98	197,100
Apr 17, 2024	79.73	80.01	78.79	79.14	78.02	262,000
Apr 16, 2024	78.64	79.64	77.92	79.45	78.33	333,000
Apr 15, 2024	80.69	80.83	78.54	78.58	77.47	285,300
Apr 12, 2024	80.32	80.42	79.46	80.07	78.94	295,900
Apr 11, 2024	81.87	81.87	80.46	80.74	79.60	241,400
Apr 10, 2024	82.54	82.79	81.12	81.45	80.30	319,600
Apr 9, 2024	83.73	84.78	83.37	84.00	82.81	269,700
Apr 8, 2024	84.89	85.09	83.41	83.73	82.55	241,300
Apr 5, 2024	84.73	85.47	83.89	84.41	83.22	213,800
Apr 4, 2024	84.65	86.33	84.65	85.07	83.87	351,600
Apr 3, 2024	84.19	85.01	83.67	84.55	83.35	240,000
Apr 2, 2024	85.28	85.78	84.50	85.09	83.89	485,500
Apr 1, 2024	88.82	88.82	86.16	86.18	84.96	309,800
Mar 28, 2024	89.31	89.65	88.79	89.01	87.75	262,800
Mar 27, 2024	88.50	89.30	88.10	88.91	87.65	197,200
Mar 26, 2024	88.43	88.83	87.30	88.26	87.01	370,800
Mar 25, 2024	86.02	88.09	86.02	87.91	86.67	372,700
Mar 22, 2024	87.16	87.59	85.40	85.76	84.55	366,100
Mar 21, 2024	85.45	87.06	85.23	86.99	85.76	268,700
Mar 20, 2024	85.42	85.94	84.63	85.35	84.14	352,300
Mar 19, 2024	83.76	86.37	83.76	85.80	84.59	425,100
Mar 18, 2024	83.32	84.43	83.08	83.74	82.56	476,000
Mar 15, 2024	82.77	84.02	82.44	83.18	82.00	1,228,300
Mar 14, 2024	84.90	85.18	83.05	83.37	82.19	496,400
Mar 13, 2024	83.81	84.99	83.57	84.93	83.73	361,300
Mar 12, 2024	83.45	83.88	82.96	83.86	82.67	250,100
Mar 11, 2024	83.59	83.77	82.68	83.40	82.22	302,600
Mar 8, 2024	83.18	83.89	83.14	83.50	82.32	315,100
Mar 7, 2024	82.36	83.28	82.36	83.06	81.89	392,500
Mar 6, 2024	81.40	82.96	81.08	82.20	81.04	471,200
Mar 5, 2024	81.18	81.78	79.99	81.02	79.87	416,500
Mar 4, 2024	79.10	81.20	78.97	81.14	79.99	435,700
Mar 1, 2024	80.69	80.91	79.26	79.46	78.34	324,000
Feb 29, 2024	81.07	81.64	79.66	80.42	79.28	563,400
Feb 28, 2024	79.88	80.81	79.87	80.67	79.53	342,200
Feb 27, 2024	79.35	80.58	78.40	80.48	79.34	331,600
Feb 26, 2024	79.76	80.30	78.62	78.70	77.59	271,000
Feb 23, 2024	79.89	80.25	79.49	79.57	78.44	274,700
Feb 22, 2024	81.50	81.50	79.86	80.10	78.97	343,800
Feb 21, 2024	81.48	82.00	80.64	81.27	80.12	308,800
Feb 20, 2024	83.07	83.27	81.58	81.66	80.51	377,700
Feb 16, 2024	0.42 Dividend
Feb 16, 2024	85.22	85.50	83.66	83.69	82.51	311,800
Feb 15, 2024	85.96	86.45	85.25	85.93	84.30	228,100
Feb 14, 2024	85.53	86.07	84.95	85.73	84.10	282,200
Feb 13, 2024	86.46	86.54	84.39	84.95	83.34	432,200
Feb 12, 2024	85.88	88.11	85.85	87.78	86.12	355,200
Feb 9, 2024	85.93	86.70	84.30	85.86	84.23	417,200
Feb 8, 2024	81.58	87.99	81.22	86.10	84.47	742,300
Feb 7, 2024	79.53	80.86	79.44	79.97	78.45	619,000
Feb 6, 2024	79.57	80.20	79.28	79.47	77.96	425,800
Feb 5, 2024	78.56	79.86	77.73	79.54	78.03	280,000
Feb 2, 2024	79.11	79.47	78.37	78.85	77.35	380,600
Feb 1, 2024	78.91	79.68	78.51	79.44	77.93	449,300
Jan 31, 2024	80.11	80.94	78.55	78.62	77.13	377,700
Jan 30, 2024	80.83	81.69	80.25	80.27	78.75	307,900
Jan 29, 2024	80.72	81.23	80.65	81.16	79.62	422,300
Jan 26, 2024	79.91	80.71	79.64	80.55	79.02	315,900
Jan 25, 2024	78.39	79.61	78.39	79.54	78.03	318,900
Jan 24, 2024	78.81	78.96	77.62	77.68	76.21	307,600
Jan 23, 2024	75.50	79.33	75.50	78.61	77.12	361,800
Jan 22, 2024	78.03	79.29	78.03	78.77	77.28	320,400
Jan 19, 2024	78.33	78.53	77.27	78.00	76.52	343,900
Jan 18, 2024	78.12	78.66	77.95	78.17	76.69	388,300
Jan 17, 2024	77.68	78.66	77.66	77.84	76.36	308,000

EPC Edgewell Personal Care Company

33.82

+1.90%

IPAR Interparfums, Inc.

138.47

+0.45%

EWCZ European Wax Center, Inc.

6.28

-1.10%

BICEF Société BIC SA

66.30

0.00%

BICEY Société BIC SA

31.95

-0.81%

NWL Newell Brands Inc.

10.15

-0.10%

3RB.DE Reckitt Benckiser Group plc

59.12

+1.37%

NUS Nu Skin Enterprises, Inc.

7.01

+1.08%

BB.PA Société BIC SA

62.20

+0.16%

W7L.L Warpaint London PLC

514.00

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Spectrum Brands Holdings, Inc. (SPB)

Related Tickers