The highest closing price for Spectrum Brands (SPB) last month was $59.63, on November 26. It was up 11.7% for the month. The latest price is $61.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $59.45 | $59.80 | $59.13 | $59.35 | 175,657 |
November 26 2025 | $58.41 | $59.88 | $58.41 | $59.63 | 300,169 |
November 25 2025 | $57.71 | $59.07 | $57.71 | $58.86 | 280,996 |
November 24 2025 | $56.66 | $57.96 | $56.31 | $57.27 | 404,985 |
November 21 2025 | $54.28 | $57.99 | $54.28 | $56.91 | 453,600 |
November 20 2025 | $54.32 | $55.28 | $53.59 | $53.88 | 230,600 |
November 19 2025 | $53.82 | $54.70 | $52.77 | $54.21 | 420,900 |
November 18 2025 | $54.80 | $54.80 | $53.14 | $53.87 | 551,700 |
November 17 2025 | $57.11 | $58.15 | $55.44 | $55.47 | 413,500 |
November 14 2025 | $58.52 | $58.91 | $55.54 | $56.65 | 585,100 |
November 13 2025 | $58.55 | $63.15 | $57.55 | $57.93 | 946,300 |
November 12 2025 | $51.57 | $53.16 | $51.12 | $52.80 | 481,200 |
November 11 2025 | $53.46 | $53.67 | $50.99 | $51.16 | 391,800 |
November 10 2025 | $53.76 | $53.95 | $52.89 | $53.06 | 250,900 |
November 07 2025 | $54.51 | $55.17 | $53.52 | $53.74 | 286,000 |
November 06 2025 | $54.67 | $55.89 | $54.17 | $54.32 | 218,300 |
November 05 2025 | $54.05 | $55.07 | $53.85 | $54.84 | 186,000 |
November 04 2025 | $53.23 | $54.04 | $52.88 | $53.93 | 401,800 |
November 03 2025 | $53.11 | $54.06 | $52.51 | $53.44 | 325,900 |
Daily pricing data for Spectrum Brands dates back to 1/2/1979, and may be incomplete.
