NYSE - Delayed Quote
USD
Spectrum Brands Holdings, Inc. (SPB)
88.50
+0.09
(+0.10%)
At close: September 4 at 4:00:03 PM EDT
88.50
0.00
(0.00%)
After hours: September 4 at 7:30:07 PM EDT
Trade SPB on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
87.92
89.19
87.92
88.50
88.50
225,800
Sep 3, 2026
89.42
89.86
87.48
88.41
88.41
249,800
Sep 2, 2026
86.67
89.43
86.29
89.29
89.29
366,600
Sep 1, 2026
85.87
87.52
85.53
86.06
86.06
287,700
Aug 31, 2026
88.22
88.24
85.41
86.31
86.31
492,200
Aug 28, 2026
88.27
89.04
87.95
88.68
88.68
314,100
Aug 27, 2026
87.56
89.39
87.02
88.50
88.50
305,000
Aug 26, 2026
88.99
89.35
87.80
88.89
88.89
211,900
Aug 25, 2026
0.47
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 25, 2026
88.26
89.19
86.36
88.95
88.95
300,900
Aug 24, 2026
87.14
89.09
87.05
88.34
87.87
278,200
Aug 21, 2026
86.45
87.24
85.44
86.91
86.45
305,400
Aug 20, 2026
86.78
87.77
85.26
86.16
85.70
411,500
Aug 19, 2026
89.32
90.71
88.73
88.79
88.32
323,500
Aug 18, 2026
87.95
88.45
86.57
88.00
87.53
350,600
Aug 17, 2026
89.30
89.85
87.17
87.85
87.38
423,800
Aug 14, 2026
90.51
91.36
89.32
89.93
89.45
277,200
Aug 13, 2026
89.25
91.29
89.25
90.69
90.21
594,400
Aug 12, 2026
87.47
88.64
86.35
88.42
87.95
563,100
Aug 11, 2026
87.19
89.19
87.09
87.91
87.44
384,300
Aug 10, 2026
88.23
88.48
85.81
87.88
87.41
582,400
Aug 7, 2026
96.50
99.06
88.02
90.13
89.65
766,100
Aug 6, 2026
91.00
91.21
87.57
88.26
87.79
473,700
Aug 5, 2026
90.80
92.29
90.25
90.47
89.99
363,800
Aug 4, 2026
88.60
91.66
87.42
90.97
90.49
330,200
Aug 3, 2026
89.00
90.00
88.11
88.92
88.45
359,900
Jul 31, 2026
88.89
89.41
87.80
88.77
88.30
260,300
Jul 30, 2026
88.22
89.28
87.22
88.77
88.30
306,300
Jul 29, 2026
89.51
89.52
87.50
88.28
87.81
332,400
Jul 28, 2026
89.31
91.42
89.02
90.53
90.05
285,300
Jul 27, 2026
89.56
91.42
88.56
88.81
88.34
223,900
Jul 24, 2026
88.48
90.03
86.78
88.81
88.34
254,400
Jul 23, 2026
87.79
88.77
86.23
87.43
86.96
360,000
Jul 22, 2026
88.83
89.45
88.47
89.00
88.53
235,600
Jul 21, 2026
88.56
89.87
87.98
88.97
88.50
234,100
Jul 20, 2026
89.01
89.95
88.27
88.49
88.02
211,400
Jul 17, 2026
88.91
90.60
85.99
88.69
88.22
331,700
Jul 16, 2026
87.61
89.98
87.61
89.60
89.12
468,300
Jul 15, 2026
84.00
88.65
83.15
87.67
87.20
326,900
Jul 14, 2026
85.35
86.10
82.51
84.12
83.67
265,400
Jul 13, 2026
84.19
84.88
83.27
84.69
84.24
313,700
Jul 10, 2026
83.46
84.28
82.94
83.31
82.87
276,400
Jul 9, 2026
81.87
84.21
81.62
84.08
83.63
242,700
Jul 8, 2026
82.48
84.10
80.77
81.61
81.18
264,700
Jul 7, 2026
83.52
84.13
82.30
83.37
82.93
353,500
Jul 6, 2026
85.09
85.23
83.36
83.44
83.00
301,300
Jul 2, 2026
86.50
86.82
84.34
84.99
84.54
572,300
Jul 1, 2026
86.00
87.54
85.42
86.15
85.69
374,800
Jun 30, 2026
85.00
86.20
83.86
85.75
85.29
343,800
Jun 29, 2026
86.57
86.57
84.69
85.43
84.98
426,000
Jun 26, 2026
86.09
88.14
85.99
87.49
87.02
736,400
Jun 25, 2026
85.88
87.87
84.83
85.96
85.50
272,200
Jun 24, 2026
84.28
87.09
84.28
86.21
85.75
441,100
Jun 23, 2026
82.91
84.05
82.31
83.47
83.03
389,400
Jun 22, 2026
84.07
85.27
83.03
83.29
82.85
505,000
Jun 18, 2026
81.57
85.23
81.57
83.97
83.52
638,400
Jun 17, 2026
82.12
83.29
80.38
80.55
80.12
403,700
Jun 16, 2026
84.53
85.24
83.77
84.00
83.55
302,300
Jun 15, 2026
84.55
85.51
83.25
84.55
84.10
431,100
Jun 12, 2026
84.36
85.23
83.09
83.30
82.86
384,100
Jun 11, 2026
81.57
83.84
80.94
83.83
83.38
427,700
Jun 10, 2026
83.15
83.17
80.99
81.20
80.77
313,900
Jun 9, 2026
81.96
83.27
80.98
82.72
82.28
342,000
Jun 8, 2026
81.91
82.83
81.33
81.40
80.97
281,300
Jun 5, 2026
81.45
82.97
81.07
81.55
81.12
300,400
Jun 4, 2026
81.00
81.99
79.97
81.70
81.27
373,700
Jun 3, 2026
79.16
80.76
79.02
79.64
79.22
302,100
Jun 2, 2026
78.22
80.14
77.52
79.86
79.44
272,500
Jun 1, 2026
77.66
78.27
76.17
77.76
77.35
257,900
May 29, 2026
78.03
79.88
77.98
78.69
78.27
368,300
May 28, 2026
76.42
79.99
75.61
78.46
78.04
452,000
May 27, 2026
79.10
81.24
77.51
77.58
77.17
385,400
May 26, 2026
0.47
Dividend
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
78.10
79.75
77.81
78.68
78.26
339,600
May 22, 2026
75.79
78.90
75.50
78.35
77.47
468,700
May 21, 2026
73.52
75.58
71.63
75.53
74.68
423,600
May 20, 2026
73.31
74.97
72.14
74.49
73.65
502,300
May 19, 2026
76.33
76.60
72.65
72.98
72.16
445,400
May 18, 2026
76.45
78.35
76.45
77.09
76.22
503,300
May 15, 2026
79.77
80.19
76.87
77.08
76.21
384,300
May 14, 2026
80.44
81.11
79.47
80.06
79.16
386,000
May 13, 2026
80.16
80.97
78.29
79.48
78.58
432,000
May 12, 2026
79.16
80.72
79.07
80.64
79.73
438,300
May 11, 2026
81.90
81.90
77.95
79.08
78.19
504,900
May 8, 2026
79.56
81.49
77.86
81.47
80.55
402,200
May 7, 2026
83.83
85.22
77.74
78.63
77.74
633,700
May 6, 2026
83.58
86.96
83.52
85.03
84.07
686,700
May 5, 2026
80.82
82.75
79.94
82.38
81.45
322,600
May 4, 2026
82.18
82.99
79.43
79.87
78.97
340,200
May 1, 2026
82.67
84.74
82.22
82.96
82.02
357,600
Apr 30, 2026
81.67
82.88
80.85
82.60
81.67
270,500
Apr 29, 2026
82.45
82.74
81.12
81.49
80.57
339,800
Apr 28, 2026
84.49
84.49
82.65
82.86
81.92
212,900
Apr 27, 2026
84.41
85.02
83.55
83.70
82.76
230,500
Apr 24, 2026
84.72
85.23
84.07
84.36
83.41
155,500
Apr 23, 2026
84.07
85.46
83.60
84.33
83.38
179,200
Apr 22, 2026
83.17
83.83
82.81
83.44
82.50
217,900
Apr 21, 2026
85.49
85.49
82.35
82.71
81.78
388,100
Apr 20, 2026
84.23
85.45
83.91
85.41
84.45
259,600
Apr 17, 2026
81.76
85.34
81.76
84.71
83.75
378,700
Apr 16, 2026
78.82
81.25
78.82
80.96
80.05
268,900
Apr 15, 2026
79.77
80.13
78.82
79.16
78.27
245,800
Apr 14, 2026
78.51
80.39
78.51
80.25
79.34
258,100
Apr 13, 2026
78.56
78.91
76.99
78.91
78.02
201,800
Apr 10, 2026
80.39
80.39
78.92
79.04
78.15
188,600
Apr 9, 2026
77.66
80.50
77.65
80.22
79.31
302,000
Apr 8, 2026
77.93
78.84
77.27
78.64
77.75
350,200
Apr 7, 2026
75.91
76.57
75.28
76.06
75.20
266,800
Apr 6, 2026
72.59
76.87
72.12
76.54
75.68
361,900
Apr 2, 2026
73.47
74.42
72.27
73.72
72.89
267,900
Apr 1, 2026
73.55
75.31
73.55
74.29
73.45
353,100
Mar 31, 2026
74.62
75.00
72.50
73.70
72.87
317,400
Mar 30, 2026
74.27
74.94
72.14
73.65
72.82
345,100
Mar 27, 2026
75.41
75.66
73.30
73.60
72.77
382,300
Mar 26, 2026
74.19
75.97
74.19
75.57
74.72
258,600
Mar 25, 2026
75.00
75.47
73.72
75.34
74.49
349,700
Mar 24, 2026
72.10
74.33
71.91
74.22
73.38
266,300
Mar 23, 2026
71.31
73.65
70.86
72.58
71.76
393,400
Mar 20, 2026
72.06
72.06
68.82
69.74
68.95
1,057,900
Mar 19, 2026
71.98
73.16
71.72
71.94
71.13
376,300
Mar 18, 2026
74.97
74.97
72.35
72.48
71.66
298,900
Mar 17, 2026
74.94
75.92
73.97
75.36
74.51
423,200
Mar 16, 2026
74.25
75.13
73.59
74.20
73.36
326,000
Mar 13, 2026
75.16
75.25
73.45
73.72
72.89
344,900
Mar 12, 2026
75.84
76.42
74.21
74.34
73.50
459,800
Mar 11, 2026
75.16
77.25
73.87
76.88
76.01
306,200
Mar 10, 2026
75.57
76.65
74.56
75.53
74.68
354,600
Mar 9, 2026
75.33
76.65
73.12
76.23
75.37
371,900
Mar 6, 2026
75.90
76.70
73.71
76.53
75.67
351,000
Mar 5, 2026
76.29
76.70
75.57
76.18
75.32
251,300
Mar 4, 2026
78.32
78.32
76.60
77.06
76.19
325,000
Mar 3, 2026
77.07
78.17
75.02
77.80
76.92
346,400
Mar 2, 2026
77.15
78.85
76.06
78.70
77.81
369,600
Feb 27, 2026
77.99
79.23
77.34
78.38
77.50
337,600
Feb 26, 2026
77.98
78.40
76.68
78.22
77.34
453,200
Feb 25, 2026
78.13
78.29
74.72
77.53
76.65
285,300
Feb 24, 2026
79.24
80.27
77.93
78.20
77.32
284,400
Feb 23, 2026
78.66
79.94
77.35
78.91
78.02
328,300
Feb 20, 2026
78.26
80.42
77.41
80.12
79.22
438,900
Feb 19, 2026
77.95
78.67
77.56
78.21
77.33
410,200
Feb 18, 2026
77.36
79.28
76.73
78.32
77.44
468,400
Feb 17, 2026
0.47
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 17, 2026
75.99
77.90
75.34
77.36
76.49
518,500
Feb 13, 2026
75.00
76.24
74.15
76.14
74.82
407,500
Feb 12, 2026
75.50
77.23
74.93
75.83
74.51
301,600
Feb 11, 2026
74.47
75.92
74.29
75.56
74.25
369,300
Feb 10, 2026
74.72
75.84
73.98
74.50
73.20
361,200
Feb 9, 2026
75.20
75.54
73.29
74.18
72.89
467,000
Feb 6, 2026
75.27
76.86
74.22
75.72
74.40
471,200
Feb 5, 2026
73.01
77.21
71.41
75.43
74.12
992,200
Feb 4, 2026
68.00
69.44
67.63
68.44
67.25
641,800
Feb 3, 2026
65.28
67.27
65.28
66.98
65.82
410,500
Feb 2, 2026
64.28
65.85
63.85
65.63
64.49
415,400
Jan 30, 2026
63.52
64.17
63.05
63.71
62.60
404,900
Jan 29, 2026
62.90
63.82
62.44
63.81
62.70
335,100
Jan 28, 2026
65.06
65.50
62.45
62.71
61.62
339,100
Jan 27, 2026
64.21
65.52
64.21
65.26
64.13
342,700
Jan 26, 2026
64.41
64.84
62.87
64.53
63.41
368,200
Jan 23, 2026
64.81
65.33
64.38
64.68
63.56
264,000
Jan 22, 2026
64.00
66.06
64.00
65.24
64.11
442,700
Jan 21, 2026
62.36
63.91
61.87
63.89
62.78
360,200
Jan 20, 2026
61.16
63.69
61.04
62.45
61.36
403,700
Jan 16, 2026
63.13
64.00
61.49
61.93
60.85
449,600
Jan 15, 2026
64.01
64.41
63.22
63.47
62.37
343,800
Jan 14, 2026
64.26
65.46
63.87
63.99
62.88
268,100
Jan 13, 2026
63.30
64.13
63.21
63.95
62.84
272,000
Jan 12, 2026
64.68
64.80
62.87
63.20
62.10
264,700
Jan 9, 2026
64.16
65.00
63.38
64.75
63.62
257,500
Jan 8, 2026
61.72
64.52
61.72
63.94
62.83
309,900
Jan 7, 2026
62.51
62.99
61.40
62.39
61.31
322,000
Jan 6, 2026
60.06
62.55
59.72
62.49
61.40
311,000
Jan 5, 2026
60.30
61.03
59.91
60.37
59.32
250,300
Jan 2, 2026
59.36
60.39
58.82
60.04
59.00
281,500
Dec 31, 2025
59.52
59.96
58.79
59.08
58.05
331,900
Dec 30, 2025
60.07
60.26
59.27
59.45
58.42
241,900
Dec 29, 2025
60.03
60.91
59.75
60.31
59.26
282,800
Dec 26, 2025
60.02
60.24
59.57
60.06
59.02
206,300
Dec 24, 2025
59.59
60.42
59.15
59.84
58.80
129,400
Dec 23, 2025
60.25
60.81
59.43
59.68
58.64
303,000
Dec 22, 2025
59.12
60.77
59.01
60.45
59.40
296,700
Dec 19, 2025
60.14
60.69
59.28
59.74
58.70
573,100
Dec 18, 2025
61.73
62.46
59.84
60.48
59.43
272,900
Dec 17, 2025
60.46
61.89
60.13
61.27
60.20
326,100
Dec 16, 2025
61.26
62.49
60.07
60.20
59.15
322,000
Dec 15, 2025
61.66
62.29
60.64
61.58
60.51
330,200
Dec 12, 2025
62.15
62.74
60.99
61.33
60.26
345,500
Dec 11, 2025
61.79
63.12
61.60
62.25
61.17
305,800
Dec 10, 2025
58.73
61.73
58.22
61.18
60.12
373,200
Dec 9, 2025
56.71
58.63
56.71
58.26
57.25
252,200
Dec 8, 2025
56.99
57.01
55.93
56.93
55.94
217,200
Dec 5, 2025
56.49
57.77
56.49
57.19
56.20
230,900
Dec 4, 2025
58.46
58.73
56.53
56.94
55.95
220,600
Dec 3, 2025
57.80
58.86
57.46
58.55
57.53
227,700
Dec 2, 2025
57.82
58.03
57.21
57.43
56.43
292,300
Dec 1, 2025
58.94
59.55
57.78
57.95
56.94
302,500
Nov 28, 2025
59.45
59.80
59.13
59.35
58.32
175,700
Nov 26, 2025
58.41
59.88
58.41
59.63
58.59
300,200
Nov 25, 2025
57.71
59.07
57.71
58.86
57.84
281,000
Nov 24, 2025
0.47
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 24, 2025
56.66
57.96
56.31
57.27
56.27
405,000
Nov 21, 2025
54.73
58.47
54.73
57.38
55.92
453,600
Nov 20, 2025
54.77
55.74
54.03
54.32
52.94
230,600
Nov 19, 2025
54.26
55.15
53.21
54.66
53.27
420,900
Nov 18, 2025
55.25
55.25
53.58
54.31
52.93
551,700
Nov 17, 2025
57.58
58.63
55.90
55.93
54.51
413,500
Nov 14, 2025
59.00
59.40
56.00
57.12
55.67
585,100
Nov 13, 2025
59.03
63.67
58.03
58.41
56.92
946,300
Nov 12, 2025
52.00
53.60
51.54
53.24
51.89
481,200
Nov 11, 2025
53.90
54.11
51.41
51.58
50.27
391,800
Nov 10, 2025
54.20
54.40
53.33
53.50
52.14
250,900
Nov 7, 2025
54.96
55.63
53.96
54.18
52.80
286,000
Nov 6, 2025
55.12
56.35
54.62
54.77
53.38
218,300
Nov 5, 2025
54.50
55.52
54.29
55.29
53.88
186,000
Nov 4, 2025
53.67
54.49
53.32
54.38
53.00
401,800
Nov 3, 2025
53.55
54.51
52.94
53.88
52.51
325,900
Oct 31, 2025
54.07
54.65
53.19
53.88
52.51
243,000
Oct 30, 2025
54.10
55.25
54.10
54.81
53.42
197,900
Oct 29, 2025
56.02
56.41
54.05
54.45
53.06
262,500
Oct 28, 2025
55.20
56.47
54.72
56.35
54.92
249,600
Oct 27, 2025
55.80
56.26
55.44
55.62
54.21
173,000
Oct 24, 2025
55.77
55.98
55.19
55.70
54.28
187,000
Oct 23, 2025
55.27
55.75
54.65
55.27
53.86
315,500
Oct 22, 2025
55.60
55.97
54.90
55.19
53.79
292,500
Oct 21, 2025
54.72
55.72
54.29
55.35
53.94
268,600
Oct 20, 2025
53.99
54.95
53.83
54.81
53.42
246,500
Oct 17, 2025
52.19
53.72
51.84
53.71
52.34
318,700
Oct 16, 2025
51.77
52.84
51.48
52.35
51.02
262,300
Oct 15, 2025
51.08
52.02
50.68
51.52
50.21
332,700
Oct 14, 2025
50.01
51.31
49.99
51.08
49.78
365,900
Oct 13, 2025
50.75
51.47
50.42
50.76
49.47
384,500
Oct 10, 2025
51.88
51.88
50.11
50.35
49.07
411,900
Oct 9, 2025
52.07
52.17
51.14
51.52
50.21
419,500
Oct 8, 2025
52.79
52.98
51.87
52.20
50.87
319,600
Oct 7, 2025
52.98
53.75
52.06
52.40
51.07
391,000
Oct 6, 2025
54.79
54.86
52.91
52.98
51.63
342,900
Oct 3, 2025
53.77
55.32
53.76
55.01
53.61
216,900
Oct 2, 2025
53.00
53.74
52.95
53.74
52.37
341,900
Oct 1, 2025
52.54
53.33
52.49
53.00
51.65
349,000
Sep 30, 2025
52.68
52.83
51.98
52.53
51.19
248,800
Sep 29, 2025
53.85
53.85
52.46
52.59
51.25
318,700
Sep 26, 2025
52.29
53.73
52.08
53.60
52.24
370,300
Sep 25, 2025
52.55
52.59
51.66
52.17
50.84
365,600
Sep 24, 2025
51.73
52.90
51.73
52.81
51.47
292,900
Sep 23, 2025
52.58
53.05
51.70
51.82
50.50
474,500
Sep 22, 2025
52.97
53.07
51.57
52.16
50.83
401,300
Sep 19, 2025
54.57
54.76
52.44
52.64
51.30
968,400
Sep 18, 2025
53.20
54.67
53.20
54.46
53.07
520,000
Sep 17, 2025
53.10
55.14
52.73
52.76
51.42
350,300
Sep 16, 2025
52.17
53.19
51.56
52.99
51.64
413,900
Sep 15, 2025
53.45
53.53
51.96
52.09
50.76
360,700
Sep 12, 2025
54.49
54.49
53.35
53.36
52.00
267,900
Sep 11, 2025
53.74
55.06
53.74
54.90
53.50
346,800
Sep 10, 2025
55.15
55.65
53.69
53.81
52.44
317,000
Sep 9, 2025
55.44
56.00
54.87
55.97
54.55
284,800
Sep 8, 2025
57.28
57.28
55.12
55.52
54.11
316,400
Sep 5, 2025
56.50
58.36
56.35
56.88
55.43
292,600
