SPB - Spectrum Brands Holdings, Inc.
77.06
-0.740 -0.960%
Share volume: 324,627
Last Updated: 03-04-2026
Electrical Equipment/Misc. Electrical Machinery And Equipment:
51.19%
PREVIOUS CLOSE
CHG
CHG%
$77.80
-0.74
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $78.32 | $78.32 | $78.32 | $78.32 | $76.60 | $76.60 | $77.06 | $77.06 | 324,627 | $324,627.00 |
| 03-03-2026 | $77.07 | $77.07 | $78.17 | $78.17 | $75.02 | $75.02 | $77.80 | $77.80 | 346,387 | $346,387.00 |
| 03-02-2026 | $77.15 | $77.15 | $78.85 | $78.85 | $76.06 | $76.06 | $78.70 | $78.70 | 369,559 | $369,559.00 |
| 02-27-2026 | $77.99 | $77.99 | $79.23 | $79.23 | $77.34 | $77.34 | $78.38 | $78.38 | 337,570 | $337,570.00 |
| 02-26-2026 | $77.98 | $77.98 | $78.40 | $78.40 | $76.68 | $76.68 | $78.22 | $78.22 | 453,202 | $453,202.00 |
| 02-25-2026 | $78.13 | $78.13 | $78.29 | $78.29 | $74.72 | $74.72 | $77.53 | $77.53 | 285,317 | $285,317.00 |
| 02-24-2026 | $79.24 | $79.24 | $80.27 | $80.27 | $77.93 | $77.93 | $78.20 | $78.20 | 284,388 | $284,388.00 |
| 02-23-2026 | $78.66 | $78.66 | $79.94 | $79.94 | $77.35 | $77.35 | $78.91 | $78.91 | 328,340 | $328,340.00 |
| 02-20-2026 | $78.26 | $78.26 | $80.42 | $80.42 | $77.41 | $77.41 | $80.12 | $80.12 | 438,933 | $438,933.00 |
| 02-19-2026 | $77.95 | $77.95 | $78.67 | $78.67 | $77.56 | $77.56 | $78.21 | $78.21 | 410,161 | $410,161.00 |