The highest closing price for Spectrum Brands (SPB) all-time was $809.05, on January 5, 1981. The latest price is $83.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2026 | $78.61 | $84.23 | $75.13 | $83.44 | 7,350,724 |
September 2026 | $85.87 | $89.86 | $79.32 | $79.51 | 5,998,200 |
August 2026 | $88.53 | $98.53 | $84.81 | $86.31 | 8,412,200 |
July 2026 | $85.54 | $90.93 | $80.34 | $88.30 | 6,795,400 |
June 2026 | $77.25 | $87.67 | $75.76 | $85.29 | 8,145,000 |
May 2026 | $81.74 | $85.98 | $70.82 | $78.27 | 8,777,100 |
April 2026 | $72.72 | $84.53 | $71.31 | $81.67 | 5,697,800 |
March 2026 | $76.28 | $77.96 | $68.05 | $72.87 | 8,275,800 |
February 2026 | $63.16 | $79.51 | $62.74 | $77.50 | 8,362,500 |
January 2026 | $58.33 | $64.91 | $57.80 | $62.60 | 6,591,000 |
December 2025 | $57.92 | $62.02 | $54.96 | $58.05 | 6,384,200 |
November 2025 | $52.19 | $62.05 | $50.10 | $58.32 | 7,305,500 |
October 2025 | $51.20 | $55.03 | $48.72 | $52.51 | 6,892,900 |
September 2025 | $54.69 | $56.88 | $50.25 | $51.20 | 8,189,200 |
August 2025 | $51.22 | $57.46 | $49.82 | $55.54 | 11,985,200 |
July 2025 | $51.14 | $58.44 | $51.12 | $51.72 | 11,443,200 |
June 2025 | $55.74 | $55.94 | $49.03 | $51.23 | 17,043,700 |
May 2025 | $60.29 | $65.11 | $54.17 | $55.84 | 12,311,000 |
April 2025 | $69.03 | $69.03 | $55.28 | $60.50 | 10,787,900 |
March 2025 | $74.07 | $74.59 | $65.90 | $68.60 | 8,437,000 |
February 2025 | $79.67 | $80.49 | $71.21 | $74.25 | 10,765,800 |
January 2025 | $80.91 | $83.13 | $78.64 | $80.58 | 7,013,200 |
December 2024 | $87.22 | $92.08 | $78.28 | $80.52 | 7,680,000 |
November 2024 | $85.02 | $90.71 | $81.00 | $87.63 | 7,536,600 |
October 2024 | $90.12 | $90.79 | $84.00 | $84.97 | 5,184,000 |
Daily pricing data for Spectrum Brands dates back to 1/2/1979, and may be incomplete.