The highest closing price for Spectrum Brands (SPB) last month was $90.49, on August 4. It was down 2.5% for the month. The latest price is $85.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2026 | $88.22 | $88.24 | $85.41 | $86.31 | 492,200 |
August 28 2026 | $88.27 | $89.04 | $87.95 | $88.68 | 314,100 |
August 27 2026 | $87.56 | $89.39 | $87.02 | $88.50 | 305,000 |
August 26 2026 | $88.99 | $89.35 | $87.80 | $88.89 | 211,900 |
August 25 2026 | $88.26 | $89.19 | $86.36 | $88.95 | 300,900 |
August 24 2026 | $86.68 | $88.62 | $86.59 | $87.87 | 278,200 |
August 21 2026 | $85.99 | $86.78 | $84.99 | $86.45 | 305,400 |
August 20 2026 | $86.32 | $87.30 | $84.81 | $85.70 | 411,500 |
August 19 2026 | $88.84 | $90.23 | $88.26 | $88.32 | 323,500 |
August 18 2026 | $87.48 | $87.98 | $86.11 | $87.53 | 350,600 |
August 17 2026 | $88.82 | $89.37 | $86.71 | $87.38 | 423,800 |
August 14 2026 | $90.03 | $90.87 | $88.84 | $89.45 | 277,200 |
August 13 2026 | $88.78 | $90.80 | $88.78 | $90.21 | 594,400 |
August 12 2026 | $87.00 | $88.17 | $85.89 | $87.95 | 563,100 |
August 11 2026 | $86.73 | $88.72 | $86.63 | $87.44 | 384,300 |
August 10 2026 | $87.76 | $88.01 | $85.35 | $87.41 | 582,400 |
August 07 2026 | $95.99 | $98.53 | $87.55 | $89.65 | 766,100 |
August 06 2026 | $90.52 | $90.72 | $87.10 | $87.79 | 473,700 |
August 05 2026 | $90.32 | $91.80 | $89.77 | $89.99 | 363,800 |
August 04 2026 | $88.13 | $91.17 | $86.95 | $90.49 | 330,200 |
August 03 2026 | $88.53 | $89.52 | $87.64 | $88.45 | 359,900 |
Daily pricing data for Spectrum Brands dates back to 1/2/1979, and may be incomplete.