The highest closing price for Spectrum Brands (SPB) last month was $59.77, on July 25. It was up 1.1% for the month. The latest price is $56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $53.72 | $54.84 | $52.63 | $53.07 | 464,500 |
July 30 2025 | $56.02 | $56.02 | $53.82 | $54.22 | 580,100 |
July 29 2025 | $57.63 | $57.69 | $55.49 | $55.68 | 585,000 |
July 28 2025 | $59.75 | $59.75 | $57.54 | $57.54 | 654,100 |
July 25 2025 | $59.27 | $59.96 | $58.18 | $59.77 | 446,400 |
July 24 2025 | $58.58 | $59.39 | $58.25 | $59.03 | 652,800 |
July 23 2025 | $58.81 | $59.34 | $58.25 | $59.16 | 728,400 |
July 22 2025 | $55.58 | $57.98 | $55.12 | $57.76 | 669,500 |
July 21 2025 | $55.87 | $56.32 | $54.98 | $55.30 | 378,300 |
July 18 2025 | $55.83 | $56.08 | $55.11 | $55.61 | 431,700 |
July 17 2025 | $54.71 | $55.71 | $54.71 | $55.64 | 314,700 |
July 16 2025 | $54.36 | $54.77 | $53.66 | $54.58 | 409,700 |
July 15 2025 | $56.41 | $56.41 | $53.80 | $53.86 | 429,300 |
July 14 2025 | $56.54 | $56.56 | $55.16 | $55.93 | 373,900 |
July 11 2025 | $56.34 | $57.34 | $56.14 | $57.10 | 439,800 |
July 10 2025 | $56.10 | $58.16 | $56.07 | $57.16 | 493,500 |
July 09 2025 | $56.08 | $56.43 | $55.09 | $56.29 | 462,500 |
July 08 2025 | $54.69 | $56.59 | $54.46 | $55.97 | 590,300 |
July 07 2025 | $55.53 | $55.75 | $54.31 | $54.49 | 603,900 |
July 03 2025 | $56.34 | $56.94 | $55.58 | $56.11 | 481,000 |
July 02 2025 | $55.00 | $55.98 | $54.52 | $55.97 | 564,600 |
July 01 2025 | $52.47 | $55.95 | $52.45 | $54.96 | 689,200 |
Daily pricing data for Spectrum Brands dates back to 1/2/1979, and may be incomplete.
