Spectrum Brands Holdings, Inc. Common Stock (SPB)

85.29Last Price

-0.84 (-0.98%)Change

Spectrum Brands Holdings Inc is a global consumer products company specializing in a diverse range of categories, including home appliances, personal care, and pet supplies

The company develops, manufactures, and markets a variety of branded goods designed to enhance the everyday lives of consumers. With a portfolio that includes well-known names, Spectrum Brands focuses on innovation and quality, catering to the needs of both consumers and retailers through effective marketing and distribution strategies. In addition, the company is committed to sustainability and improving its environmental footprint throughout its operations.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	85.85	87.23	85.24	86.13	275,883	86.13
1/29/2025	85.50	85.86	85.03	85.35	229,767	85.35
1/28/2025	85.97	86.27	85.09	85.42	411,452	85.42
1/27/2025	84.51	86.07	84.51	85.85	371,996	85.85
1/24/2025	85.67	86.27	83.96	84.02	464,237	84.02
1/23/2025	85.28	86.50	85.10	85.88	388,081	85.88
1/22/2025	86.02	87.06	85.55	85.57	346,604	85.57
1/21/2025	86.24	86.95	85.57	86.15	427,784	86.15
1/17/2025	85.68	86.19	85.38	85.53	253,767	85.53
1/16/2025	84.72	85.83	84.48	85.42	247,524	85.42
1/15/2025	84.91	85.58	84.91	85.10	332,285	85.10
1/14/2025	84.33	84.66	83.51	84.15	422,968	84.15
1/13/2025	82.86	84.05	82.52	83.74	398,107	83.74
1/10/2025	83.81	84.47	83.20	83.58	344,903	83.58
1/08/2025	83.75	84.87	83.25	84.78	373,874	84.78
1/07/2025	84.06	85.07	83.77	83.92	385,704	83.92
1/06/2025	83.98	85.63	83.77	84.04	424,689	84.04
1/03/2025	83.57	84.75	83.23	83.97	279,045	83.97
1/02/2025	84.90	85.27	83.50	83.53	250,856	83.53
12/31/2024	83.82	0.00	84.49	84.49	0	84.49
12/30/2024	83.88	84.26	82.14	83.82	350,603	83.82
12/27/2024	84.26	85.29	84.02	84.25	258,044	84.25
12/26/2024	84.39	85.18	84.02	84.79	253,132	84.79
12/24/2024	84.88	85.42	84.39	84.72	166,930	84.72
12/23/2024	84.88	85.03	84.31	84.75	253,711	84.75
12/20/2024	84.93	86.40	84.93	85.43	520,679	85.43
12/19/2024	86.30	87.31	85.16	85.77	179,157	85.77
12/18/2024	89.48	90.07	86.02	86.27	379,377	86.27
12/17/2024	89.22	89.94	88.19	89.12	683,930	89.12
12/16/2024	90.20	91.50	89.39	89.45	250,694	89.45
12/13/2024	91.09	91.11	89.27	90.48	295,959	90.48
12/12/2024	91.22	92.64	90.83	91.16	414,189	91.16
12/11/2024	92.17	93.33	90.84	91.09	382,678	91.09
12/10/2024	95.63	95.82	91.87	91.98	485,830	91.98
12/09/2024	94.84	96.62	94.84	95.89	344,029	95.89
12/06/2024	96.02	96.24	94.80	94.88	331,618	94.88
12/05/2024	95.46	96.00	94.44	95.27	329,339	95.27
12/04/2024	94.13	95.78	93.50	95.60	445,260	95.60
12/03/2024	93.10	94.25	92.76	94.02	500,207	94.02
12/02/2024	91.52	93.56	90.35	93.03	365,868	93.03
11/29/2024	91.47	92.29	91.13	91.95	155,530	91.95
11/27/2024	91.76	93.28	91.35	91.73	244,733	91.73
11/26/2024	91.92	92.17	91.05	91.40	419,447	91.40
11/25/2024	91.39	92.91	90.53	91.66	429,341	91.66
11/22/2024	90.42	91.91	90.25	90.45	337,573	90.45
11/21/2024	89.07	90.43	88.35	90.26	465,072	90.26
11/20/2024	89.65	90.27	88.78	88.92	345,048	88.92
11/19/2024	89.89	91.45	89.51	90.26	442,540	90.26
11/18/2024	87.66	90.58	85.44	90.23	655,530	90.23
11/15/2024	90.95	91.21	87.08	88.22	932,303	88.22
11/14/2024	94.83	95.35	93.24	93.86	428,638	93.86
11/13/2024	95.68	95.68	93.36	93.70	277,239	93.70
11/12/2024	94.36	95.51	93.56	94.73	273,387	94.73
11/11/2024	93.17	94.92	93.17	94.35	348,733	94.35
11/08/2024	91.24	92.96	90.86	92.62	297,369	92.62
11/07/2024	89.97	91.77	89.67	91.40	357,175	91.40
11/06/2024	92.00	93.67	88.25	89.69	362,791	89.69
11/05/2024	91.49	92.32	90.97	91.37	290,453	91.37
11/04/2024	90.97	92.45	90.97	91.65	211,865	91.65
11/01/2024	89.68	91.15	89.68	91.14	260,355	91.14
10/31/2024	90.04	90.45	89.46	89.62	198,674	89.62