Spectrum Brands Holdings, Inc. Common Stock (SPB)

Historical Prices For Spectrum Brands Holdings, Inc. Common Stock (SPB)

Date Range:

2025-03-01 - 2025-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	58.15	58.15	57.12	57.77	611,425	57.77
5/29/2025	57.28	59.04	57.28	58.39	479,126	58.39
5/28/2025	58.63	58.63	56.86	56.87	537,650	56.87
5/27/2025	58.74	59.16	57.96	58.26	593,050	58.26
5/23/2025	57.63	58.28	56.65	58.11	623,093	57.64
5/22/2025	59.74	59.79	58.44	58.52	604,934	58.05
5/21/2025	63.22	63.39	60.01	60.12	544,051	59.63
5/20/2025	63.75	64.42	63.72	64.00	346,012	63.48
5/19/2025	63.72	64.25	63.34	63.65	359,414	63.14
5/16/2025	64.89	65.57	64.77	65.47	407,858	64.94
5/15/2025	64.00	64.73	63.10	64.55	338,384	64.03
5/14/2025	66.95	67.46	64.88	65.00	655,906	64.47
5/13/2025	66.26	67.91	66.17	67.08	531,302	66.54
5/12/2025	64.05	67.00	63.83	66.06	819,710	65.53
5/09/2025	63.66	64.83	61.76	61.86	663,349	61.36
5/08/2025	58.31	64.58	56.50	64.10	862,010	63.58
5/07/2025	63.58	63.58	61.20	61.88	1,172,153	61.38
5/06/2025	64.16	64.90	62.10	63.07	694,203	62.56
5/05/2025	64.19	65.38	63.99	64.90	579,667	64.38
5/02/2025	63.59	65.06	63.59	64.42	472,073	63.90
5/01/2025	62.88	63.73	62.77	63.07	421,160	62.56
4/30/2025	62.24	63.25	61.16	63.10	492,655	62.59
4/29/2025	62.60	63.09	62.37	62.66	504,824	62.15
4/28/2025	62.72	63.64	62.10	62.74	497,155	62.23
4/25/2025	62.13	62.71	61.13	62.71	298,481	62.20
4/24/2025	61.49	62.48	61.40	62.28	352,170	61.78
4/23/2025	62.02	64.98	61.88	62.22	760,529	61.72
4/22/2025	60.00	60.46	58.74	60.45	517,877	59.96
4/21/2025	59.06	59.40	57.66	58.96	589,077	58.48
4/17/2025	58.66	60.22	58.66	59.81	398,600	59.33
4/16/2025	60.41	61.25	58.54	59.15	433,318	58.67
4/15/2025	61.41	61.78	59.82	60.43	430,793	59.94
4/14/2025	62.60	63.37	60.84	61.34	409,894	60.84
4/11/2025	61.11	61.80	60.04	61.62	458,974	61.12
4/10/2025	63.03	63.60	59.83	61.21	607,411	60.71
4/09/2025	58.22	64.33	58.09	63.93	558,888	63.41
4/08/2025	62.72	62.81	57.93	58.91	628,055	58.43
4/07/2025	60.75	63.28	58.42	60.92	707,168	60.43
4/04/2025	64.71	65.01	61.95	62.52	991,178	62.01
4/03/2025	70.37	70.37	66.08	66.31	540,619	65.77
4/02/2025	70.35	71.78	70.35	71.41	258,182	70.83
4/01/2025	72.00	72.00	70.48	71.16	352,021	70.58
3/31/2025	70.14	72.04	70.13	71.55	389,850	70.97
3/28/2025	71.65	71.97	70.50	71.02	261,352	70.45
3/27/2025	70.39	71.61	69.99	71.53	271,971	70.95
3/26/2025	69.86	70.44	69.54	70.21	338,106	69.64
3/25/2025	71.29	71.56	69.01	69.81	336,458	69.25
3/24/2025	70.22	71.29	69.91	71.26	350,335	70.68
3/21/2025	69.36	69.77	68.74	69.67	986,494	69.11
3/20/2025	70.70	71.22	69.95	70.07	334,231	69.50
3/19/2025	70.47	71.45	69.85	71.02	328,507	70.45
3/18/2025	72.22	72.48	70.41	70.70	243,293	70.13
3/17/2025	71.90	73.01	71.68	72.53	323,668	71.94
3/14/2025	70.73	71.81	69.85	71.66	455,390	71.08
3/13/2025	72.36	72.44	70.27	70.55	368,412	69.98
3/12/2025	73.00	73.33	70.36	72.20	525,248	71.62
3/11/2025	74.08	74.42	73.05	73.24	361,662	72.65
3/10/2025	75.04	76.96	74.11	74.22	443,860	73.62
3/07/2025	74.40	75.91	73.89	75.23	278,169	74.62
3/06/2025	73.90	74.60	73.63	74.43	414,958	73.83
3/05/2025	73.53	74.81	73.22	73.97	392,156	73.37
3/04/2025	74.93	74.95	73.12	73.38	552,508	72.79
3/03/2025	77.26	77.80	74.76	74.99	480,433	74.38