Spectrum Brands Holdings, Inc. Common Stock (SPB)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	70.35	71.78	70.35	71.41	258,182	71.41
4/01/2025	72.00	72.00	70.48	71.16	352,021	71.16
3/31/2025	70.14	72.04	70.13	71.55	389,850	71.55
3/28/2025	71.65	71.97	70.50	71.02	261,352	71.02
3/27/2025	70.39	71.61	69.99	71.53	271,971	71.53
3/26/2025	69.86	70.44	69.54	70.21	338,106	70.21
3/25/2025	71.29	71.56	69.01	69.81	336,458	69.81
3/24/2025	70.22	71.29	69.91	71.26	350,335	71.26
3/21/2025	69.36	69.77	68.74	69.67	986,494	69.67
3/20/2025	70.70	71.22	69.95	70.07	334,231	70.07
3/19/2025	70.47	71.45	69.85	71.02	328,507	71.02
3/18/2025	72.22	72.48	70.41	70.70	243,293	70.70
3/17/2025	71.90	73.01	71.68	72.53	323,668	72.53
3/14/2025	70.73	71.81	69.85	71.66	455,390	71.66
3/13/2025	72.36	72.44	70.27	70.55	368,412	70.55
3/12/2025	73.00	73.33	70.36	72.20	525,248	72.20
3/11/2025	74.08	74.42	73.05	73.24	361,662	73.24
3/10/2025	75.04	76.96	74.11	74.22	443,860	74.22
3/07/2025	74.40	75.91	73.89	75.23	278,169	75.23
3/06/2025	73.90	74.60	73.63	74.43	414,958	74.43
3/05/2025	73.53	74.81	73.22	73.97	392,156	73.97
3/04/2025	74.93	74.95	73.12	73.38	552,508	73.38
3/03/2025	77.26	77.80	74.76	74.99	480,433	74.99
2/28/2025	77.63	78.03	76.97	77.44	465,422	77.44
2/27/2025	79.25	79.48	77.08	77.13	352,305	77.13
2/26/2025	79.33	79.95	78.56	79.42	291,656	79.42
2/25/2025	78.60	80.28	78.50	79.71	288,025	79.71
2/24/2025	79.11	79.18	78.13	78.66	519,790	78.66
2/21/2025	79.44	79.71	78.82	79.22	340,790	79.22
2/20/2025	78.86	79.84	78.67	79.12	498,716	79.12
2/19/2025	78.65	80.10	78.49	79.62	410,508	79.62
2/18/2025	77.56	79.04	76.92	78.81	459,414	78.81
2/14/2025	78.67	78.89	77.52	78.03	400,559	77.56
2/13/2025	77.13	78.78	77.09	78.53	389,878	78.06
2/12/2025	75.28	77.14	75.17	76.87	519,327	76.41
2/11/2025	75.97	77.02	75.60	76.51	552,580	76.05
2/10/2025	78.55	78.55	74.72	76.09	1,003,216	75.63
2/07/2025	78.31	80.08	76.85	78.12	812,474	77.65
2/06/2025	78.71	81.97	75.94	76.46	1,500,478	76.00
2/05/2025	82.54	83.50	82.22	82.86	906,764	82.36
2/04/2025	81.66	83.03	81.57	82.19	524,914	81.69
2/03/2025	83.60	84.46	81.95	82.04	529,037	81.55
1/31/2025	86.05	86.94	84.15	84.56	383,530	84.05
1/30/2025	85.85	87.23	85.24	86.13	275,883	85.61
1/29/2025	85.50	85.86	85.03	85.35	229,767	84.84
1/28/2025	85.97	86.27	85.09	85.42	411,452	84.91
1/27/2025	84.51	86.07	84.51	85.85	371,996	85.33
1/24/2025	85.67	86.27	83.96	84.02	464,237	83.51
1/23/2025	85.28	86.50	85.10	85.88	388,081	85.36
1/22/2025	86.02	87.06	85.55	85.57	346,604	85.05
1/21/2025	86.24	86.95	85.57	86.15	427,784	85.63
1/17/2025	85.68	86.19	85.38	85.53	253,767	85.01
1/16/2025	84.72	85.83	84.48	85.42	247,524	84.91
1/15/2025	84.91	85.58	84.91	85.10	332,285	84.59
1/14/2025	84.33	84.66	83.51	84.15	422,968	83.64
1/13/2025	82.86	84.05	82.52	83.74	398,107	83.24
1/10/2025	83.81	84.47	83.20	83.58	344,903	83.08
1/08/2025	83.75	84.87	83.25	84.78	373,874	84.27
1/07/2025	84.06	85.07	83.77	83.92	385,704	83.41
1/06/2025	83.98	85.63	83.77	84.04	424,689	83.53
1/03/2025	83.57	84.75	83.23	83.97	279,045	83.46