Spectrum Brands Holdings, Inc. Common Stock (SPB)

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

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	56.00	57.17	56.00	56.99	537,290	56.99
8/28/2025	56.60	56.72	55.45	55.95	488,600	55.95
8/27/2025	55.22	56.64	55.22	56.52	391,497	56.52
8/26/2025	56.20	56.98	55.14	55.48	457,749	55.48
8/25/2025	57.02	57.31	56.11	56.99	463,569	56.52
8/22/2025	55.01	57.62	54.94	57.32	460,126	56.85
8/21/2025	54.47	54.84	54.10	54.47	271,216	54.02
8/20/2025	56.05	56.44	54.77	55.19	459,095	54.73
8/19/2025	56.07	57.18	55.88	56.20	344,091	55.74
8/18/2025	56.70	57.37	55.51	55.78	433,616	55.32
8/15/2025	58.41	58.67	56.58	56.60	389,810	56.13
8/14/2025	58.81	58.81	57.53	58.22	423,931	57.74
8/13/2025	57.15	59.45	57.10	59.41	479,078	58.92
8/12/2025	56.40	57.54	55.85	57.03	544,445	56.56
8/11/2025	56.70	57.25	55.77	55.95	775,658	55.49
8/08/2025	56.95	58.03	56.29	56.33	566,093	55.87
8/07/2025	54.75	59.01	53.83	56.86	1,400,263	56.39
8/06/2025	54.38	54.69	52.54	52.92	1,316,878	52.48
8/05/2025	53.28	54.38	52.50	54.21	598,503	53.76
8/04/2025	52.67	53.64	52.44	52.94	592,156	52.50
8/01/2025	52.99	53.17	51.54	52.53	591,781	52.10
7/31/2025	54.17	55.30	53.07	53.51	464,523	53.07
7/30/2025	56.49	56.49	54.27	54.67	580,062	54.22
7/29/2025	58.11	58.17	55.95	56.14	584,989	55.68
7/28/2025	60.25	60.25	58.02	58.02	654,136	57.54
7/25/2025	59.76	60.46	58.66	60.27	446,365	59.77
7/24/2025	59.07	59.88	58.73	59.52	677,657	59.03
7/23/2025	59.30	59.83	58.73	59.65	728,445	59.16
7/22/2025	56.04	58.45	55.58	58.24	669,462	57.76
7/21/2025	56.33	56.79	55.44	55.76	378,328	55.30
7/18/2025	56.29	56.55	55.57	56.07	431,707	55.61
7/17/2025	55.16	56.16	55.16	56.10	314,713	55.64
7/16/2025	54.81	55.23	54.11	55.03	409,670	54.58
7/15/2025	56.88	56.88	54.25	54.31	429,344	53.86
7/14/2025	57.01	57.03	55.62	56.40	372,370	55.93
7/11/2025	56.81	57.82	56.61	57.57	439,836	57.10
7/10/2025	56.57	58.64	56.53	57.64	493,455	57.16
7/09/2025	56.55	56.90	55.55	56.76	462,537	56.29
7/08/2025	55.14	57.06	54.91	56.44	590,330	55.97
7/07/2025	55.99	56.21	54.76	54.94	603,922	54.49
7/03/2025	56.81	57.41	56.04	56.58	480,962	56.11
7/02/2025	55.46	56.45	54.97	56.44	564,627	55.97
7/01/2025	52.91	56.42	52.89	55.42	689,235	54.96
6/30/2025	52.83	53.18	52.24	53.00	702,837	52.56
6/27/2025	53.68	53.84	52.53	52.85	4,161,061	52.41
6/26/2025	52.41	53.57	52.24	53.37	598,107	52.93
6/25/2025	52.15	52.95	51.77	51.96	866,418	51.53
6/24/2025	53.02	53.04	51.90	52.39	471,852	51.96
6/23/2025	51.76	52.65	50.73	52.52	522,726	52.09
6/20/2025	52.31	52.94	51.55	52.10	807,014	51.67
6/18/2025	51.86	52.48	51.12	52.01	687,913	51.58
6/17/2025	52.31	53.15	51.50	52.05	1,152,494	51.62
6/16/2025	52.20	52.99	52.00	52.91	683,204	52.47
6/13/2025	53.67	54.68	51.49	51.73	705,716	51.30
6/12/2025	54.67	55.05	53.88	54.30	664,539	53.85
6/11/2025	55.63	55.82	53.95	54.99	1,179,713	54.54
6/10/2025	56.62	56.62	54.59	55.04	685,795	54.59
6/09/2025	56.46	56.81	55.83	56.12	416,691	55.66
6/06/2025	56.79	56.91	55.36	55.85	400,124	55.39
6/05/2025	55.99	56.82	55.58	55.96	518,347	55.50
6/04/2025	55.94	56.74	55.63	56.24	481,765	55.78
6/03/2025	55.04	56.50	54.55	55.78	582,671	55.32
6/02/2025	57.67	57.88	54.61	54.97	754,773	54.52