The highest closing price for Spectrum Brands (SPB) last month was $70.83, on April 2. It was down 12.4% for the month. The latest price is $58.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $61.74 | $62.74 | $60.67 | $62.59 | 492,600 |
April 29 2025 | $62.10 | $62.58 | $61.87 | $62.15 | 504,800 |
April 28 2025 | $62.21 | $63.13 | $61.60 | $62.23 | 497,200 |
April 25 2025 | $61.63 | $62.20 | $60.65 | $62.20 | 298,500 |
April 24 2025 | $60.99 | $61.99 | $60.90 | $61.78 | 352,200 |
April 23 2025 | $61.52 | $64.46 | $61.39 | $61.72 | 760,500 |
April 22 2025 | $59.52 | $59.97 | $58.27 | $59.96 | 517,900 |
April 21 2025 | $58.58 | $58.92 | $57.19 | $58.48 | 589,100 |
April 17 2025 | $58.19 | $59.73 | $58.19 | $59.33 | 398,600 |
April 16 2025 | $59.92 | $60.76 | $58.07 | $58.67 | 433,300 |
April 15 2025 | $60.91 | $61.28 | $59.34 | $59.94 | 430,800 |
April 14 2025 | $62.10 | $62.86 | $60.35 | $60.85 | 409,900 |
April 11 2025 | $60.62 | $61.30 | $59.56 | $61.12 | 459,000 |
April 10 2025 | $62.52 | $63.09 | $59.35 | $60.72 | 607,300 |
April 09 2025 | $57.75 | $63.81 | $57.62 | $63.41 | 558,900 |
April 08 2025 | $62.21 | $62.30 | $57.46 | $58.43 | 628,100 |
April 07 2025 | $60.26 | $62.77 | $57.95 | $60.43 | 707,200 |
April 04 2025 | $64.19 | $64.49 | $61.45 | $62.02 | 991,200 |
April 03 2025 | $69.80 | $69.80 | $65.55 | $65.78 | 540,600 |
April 02 2025 | $69.78 | $71.20 | $69.78 | $70.83 | 258,200 |
April 01 2025 | $71.42 | $71.42 | $69.91 | $70.59 | 352,000 |
Daily pricing data for Spectrum Brands dates back to 1/2/1979, and may be incomplete.
