SPB - Spectrum Brands Holdings, Inc.
84.71
3.750 4.427%
Share volume: 378,716
Last Updated: 04-17-2026
Electrical Equipment/Misc. Electrical Machinery And Equipment:
30.68%
PREVIOUS CLOSE
CHG
CHG%
$80.96
3.75
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $81.76 | $81.76 | $85.34 | $85.34 | $81.76 | $81.76 | $84.71 | $84.71 | 378,716 | $378,205.00 |
| 04-16-2026 | $78.82 | $78.82 | $81.25 | $81.25 | $78.82 | $78.82 | $80.96 | $80.96 | 268,942 | $268,942.00 |
| 04-15-2026 | $79.77 | $79.77 | $80.13 | $80.13 | $78.82 | $78.82 | $79.16 | $79.16 | 245,831 | $245,831.00 |
| 04-14-2026 | $78.51 | $78.51 | $80.39 | $80.39 | $78.51 | $78.51 | $80.25 | $80.25 | 258,104 | $258,104.00 |
| 04-13-2026 | $78.56 | $78.56 | $78.91 | $78.91 | $76.99 | $76.99 | $78.91 | $78.91 | 201,789 | $201,789.00 |
| 04-10-2026 | $80.39 | $80.39 | $80.39 | $80.39 | $78.92 | $78.92 | $79.04 | $79.04 | 188,588 | $188,588.00 |
| 04-09-2026 | $77.66 | $77.66 | $80.50 | $80.50 | $77.65 | $77.65 | $80.22 | $80.22 | 302,107 | $302,107.00 |
| 04-08-2026 | $77.93 | $77.93 | $78.84 | $78.84 | $77.27 | $77.27 | $78.64 | $78.64 | 350,159 | $350,159.00 |
| 04-07-2026 | $75.91 | $75.91 | $76.57 | $76.57 | $75.28 | $75.28 | $76.06 | $76.06 | 266,848 | $266,848.00 |
| 04-06-2026 | $72.59 | $72.59 | $76.87 | $76.87 | $72.12 | $72.12 | $76.54 | $76.54 | 361,925 | $361,925.00 |