Spectrum Brands (SPB) went public on September 2, 2009, when it opened at a split-adjusted price of $31.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $58.94 | $63.12 | $55.93 | $59.74 | 4,576,855 |
November 2025 | $53.11 | $63.15 | $50.99 | $59.35 | 7,305,407 |
October 2025 | $52.11 | $56.01 | $49.58 | $53.44 | 6,892,900 |
September 2025 | $55.66 | $57.88 | $51.14 | $52.10 | 8,189,200 |
August 2025 | $52.12 | $58.48 | $50.70 | $56.52 | 11,985,200 |
July 2025 | $52.04 | $59.47 | $52.02 | $52.63 | 11,443,200 |
June 2025 | $56.73 | $56.93 | $49.90 | $52.13 | 17,043,700 |
May 2025 | $61.35 | $66.26 | $55.13 | $56.82 | 12,311,000 |
April 2025 | $70.25 | $70.25 | $56.26 | $61.57 | 10,787,900 |
March 2025 | $75.38 | $75.91 | $67.07 | $69.81 | 8,437,000 |
February 2025 | $81.08 | $81.91 | $72.46 | $75.56 | 10,765,800 |
January 2025 | $82.34 | $84.60 | $80.03 | $82.01 | 7,013,200 |
December 2024 | $88.76 | $93.70 | $79.66 | $81.94 | 7,680,000 |
November 2024 | $86.53 | $92.32 | $82.44 | $89.17 | 7,536,600 |
October 2024 | $91.71 | $92.39 | $85.49 | $86.47 | 5,184,000 |
September 2024 | $90.19 | $92.12 | $84.73 | $91.80 | 5,869,800 |
August 2024 | $81.33 | $91.13 | $76.41 | $91.00 | 9,229,200 |
July 2024 | $82.88 | $84.04 | $77.59 | $81.26 | 9,197,100 |
June 2024 | $86.25 | $88.70 | $80.87 | $82.53 | 9,485,800 |
May 2024 | $77.99 | $92.49 | $77.52 | $86.19 | 11,962,900 |
April 2024 | $84.92 | $84.92 | $74.50 | $78.28 | 6,211,000 |
March 2024 | $77.15 | $85.71 | $75.50 | $85.10 | 8,085,400 |
February 2024 | $75.08 | $83.83 | $73.95 | $76.89 | 7,736,900 |
January 2024 | $75.40 | $77.72 | $71.83 | $74.80 | 8,492,700 |
December 2023 | $65.82 | $77.75 | $65.60 | $75.90 | 14,137,700 |
