Spectrum Brands Holdings Inc (SPB) Historical Stock Data
59.68 ↓0.77 (-1.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPB is up 0.03% a day on average. There have been 13 days where Spectrum Brands Holdings Inc closed green and 17 days where SPB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 60.25 | 59.68 | ↓$0.57 (-0.95%) | 59.43 | 60.81 | 303K |
| 2025-12-22 | 59.12 | 60.45 | ↑$1.33 (2.25%) | 59.01 | 60.77 | 296.67K |
| 2025-12-19 | 60.14 | 59.74 | ↓$0.40 (-0.67%) | 59.28 | 60.69 | 573.08K |
| 2025-12-18 | 61.73 | 60.48 | ↓$1.25 (-2.02%) | 59.84 | 62.46 | 272.92K |
| 2025-12-17 | 60.46 | 61.27 | ↑$0.81 (1.34%) | 60.13 | 61.89 | 326.05K |
| 2025-12-16 | 61.26 | 60.20 | ↓$1.06 (-1.73%) | 60.07 | 62.49 | 322.03K |
| 2025-12-15 | 61.66 | 61.58 | ↓$0.08 (-0.13%) | 60.64 | 62.29 | 330.22K |
| 2025-12-12 | 62.15 | 61.33 | ↓$0.82 (-1.32%) | 60.99 | 62.74 | 345.51K |
| 2025-12-11 | 61.79 | 62.25 | ↑$0.46 (0.74%) | 61.60 | 63.12 | 305.78K |
| 2025-12-10 | 58.73 | 61.18 | ↑$2.45 (4.17%) | 58.22 | 61.73 | 373.16K |
| 2025-12-09 | 56.71 | 58.26 | ↑$1.55 (2.73%) | 56.71 | 58.63 | 252.18K |
| 2025-12-08 | 56.99 | 56.93 | ↓$0.06 (-0.11%) | 55.93 | 57.01 | 217.24K |
| 2025-12-05 | 56.49 | 57.19 | ↑$0.70 (1.24%) | 56.49 | 57.77 | 230.94K |
| 2025-12-04 | 58.46 | 56.94 | ↓$1.52 (-2.60%) | 56.53 | 58.73 | 220.59K |
| 2025-12-03 | 57.80 | 58.55 | ↑$0.75 (1.30%) | 57.46 | 58.86 | 227.74K |
| 2025-12-02 | 57.82 | 57.43 | ↓$0.39 (-0.67%) | 57.21 | 58.03 | 292.28K |
| 2025-12-01 | 58.94 | 57.95 | ↓$0.99 (-1.68%) | 57.78 | 59.55 | 302.54K |
| 2025-11-28 | 59.45 | 59.35 | ↓$0.10 (-0.17%) | 59.13 | 59.80 | 175.66K |
| 2025-11-26 | 58.41 | 59.63 | ↑$1.22 (2.09%) | 58.41 | 59.88 | 300.17K |
| 2025-11-25 | 57.71 | 58.86 | ↑$1.15 (1.99%) | 57.71 | 59.07 | 281K |
| 2025-11-24 | 56.66 | 57.27 | ↑$0.61 (1.08%) | 56.31 | 57.96 | 404.99K |
| 2025-11-21 | 54.73 | 57.38 | ↑$2.65 (4.84%) | 54.73 | 58.47 | 453.60K |
| 2025-11-20 | 54.77 | 54.32 | ↓$0.45 (-0.82%) | 54.03 | 55.74 | 230.61K |
| 2025-11-19 | 54.26 | 54.66 | ↑$0.40 (0.74%) | 53.21 | 55.15 | 420.87K |
| 2025-11-18 | 55.25 | 54.31 | ↓$0.94 (-1.70%) | 53.58 | 55.25 | 551.74K |
| 2025-11-17 | 57.58 | 55.93 | ↓$1.65 (-2.87%) | 55.90 | 58.63 | 413.46K |
| 2025-11-14 | 59.00 | 57.12 | ↓$1.88 (-3.19%) | 56.00 | 59.40 | 585.14K |
| 2025-11-13 | 59.03 | 58.41 | ↓$0.62 (-1.05%) | 58.03 | 63.67 | 0.95M |
| 2025-11-12 | 52.00 | 53.24 | ↑$1.24 (2.38%) | 51.54 | 53.60 | 481.23K |
| 2025-11-11 | 53.90 | 51.58 | ↓$2.32 (-4.30%) | 51.41 | 54.11 | 391.78K |
Create an account or log in to view more rows.
$SPB this sell-off is meh.
$SPB what V recovery or fake pump
$SPB holding unfortunately lol
$SPB Rug pull soon?
$SPB Buy the dip
$SPB Sleep well my bulls
sleep well
$SPB super bullish
$SPB peak frustration
$SPB what happened?
$SPB Awaiting buy signal..