MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SPB — Spectrum Brands Holdings, Inc.
NYSESpectrum Brands Holdings, Inc.
$77.58
+0.63(+0.82%)
- O
- 76.49
- H
- 77.76
- L
- 76.04
- V
- 250.5K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$77.58
Period Return+23.65%
Period High$99.06
Period Low$49.99
Avg Daily Volume417.8K
Total Trading Days365
SPB — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $76.49 | $77.76 | $76.04 | $77.58 | +$0.63 | +0.82% | 250,502 | $77.15 | $76.04 $77.76 |
| Oct 7, 2026 | $75.79 | $77.42 | $75.13 | $76.95 | +$0.23 | +0.30% | 424,671 | $76.72 | $75.13 $77.42 |
| Oct 6, 2026 | $76.20 | $77.06 | $75.95 | $76.72 | +$0.73 | +0.96% | 373,505 | $76.54 | $75.95 $77.06 |
| Oct 5, 2026 | $78.00 | $78.31 | $75.51 | $75.99 | $-2.33 | -2.97% | 418,848 | $76.22 | $75.51 $78.31 |
| Oct 2, 2026 | $80.29 | $80.29 | $77.97 | $78.32 | $-1.13 | -1.42% | 385,118 | $78.48 | $77.97 $80.29 |
| Oct 1, 2026 | $78.61 | $79.97 | $77.71 | $79.45 | $-0.06 | -0.08% | 551,593 | $79.16 | $77.71 $79.97 |
| Sep 30, 2026 | $81.42 | $81.42 | $79.32 | $79.51 | $-1.12 | -1.39% | 342,482 | $79.71 | $79.32 $81.42 |
| Sep 29, 2026 | $83.09 | $83.26 | $80.11 | $80.63 | $-2.21 | -2.67% | 372,419 | $80.99 | $80.11 $83.26 |
| Sep 28, 2026 | $84.26 | $84.96 | $82.04 | $82.84 | $-2.07 | -2.44% | 290,217 | $82.92 | $82.04 $84.96 |
| Sep 25, 2026 | $84.97 | $85.06 | $83.54 | $84.91 | +$0.14 | +0.17% | 227,196 | $84.66 | $83.54 $85.06 |
| Sep 24, 2026 | $86.01 | $87.07 | $84.70 | $84.77 | $-1.71 | -1.98% | 285,369 | $85.24 | $84.70 $87.07 |
| Sep 23, 2026 | $87.35 | $87.67 | $86.14 | $86.48 | $-1.54 | -1.75% | 203,184 | $86.71 | $86.14 $87.67 |
| Sep 22, 2026 | $86.62 | $88.43 | $86.02 | $88.02 | +$2.80 | +3.29% | 325,249 | $87.86 | $86.02 $88.43 |
| Sep 21, 2026 | $86.83 | $86.99 | $85.16 | $85.22 | $-0.95 | -1.10% | 258,882 | $85.62 | $85.16 $86.99 |
| Sep 18, 2026 | $86.28 | $86.73 | $84.90 | $86.17 | $-0.76 | -0.87% | 504,889 | $86.12 | $84.90 $86.73 |
| Sep 17, 2026 | $87.80 | $87.80 | $86.15 | $86.93 | +$0.37 | +0.43% | 288,602 | $86.84 | $86.15 $87.80 |
| Sep 16, 2026 | $86.05 | $87.24 | $85.39 | $86.56 | +$0.90 | +1.05% | 199,728 | $86.52 | $85.39 $87.24 |
| Sep 15, 2026 | $85.40 | $85.92 | $84.02 | $85.66 | +$0.21 | +0.25% | 188,050 | $85.50 | $84.02 $85.92 |
| Sep 14, 2026 | $86.03 | $86.94 | $84.94 | $85.45 | $-0.77 | -0.89% | 215,493 | $85.53 | $84.94 $86.94 |
| Sep 11, 2026 | $87.06 | $87.06 | $85.52 | $86.22 | +$0.60 | +0.70% | 185,578 | $86.24 | $85.52 $87.06 |
| Sep 10, 2026 | $85.83 | $86.50 | $84.54 | $85.62 | $-0.03 | -0.04% | 320,781 | $85.75 | $84.54 $86.50 |
| Sep 9, 2026 | $86.01 | $87.06 | $85.26 | $85.65 | $-1.83 | -2.09% | 319,725 | $86.15 | $85.26 $87.06 |
| Sep 8, 2026 | $88.38 | $88.98 | $87.25 | $87.48 | $-1.02 | -1.15% | 334,369 | $87.76 | $87.25 $88.98 |
| Sep 4, 2026 | $87.92 | $89.19 | $87.92 | $88.50 | +$0.09 | +0.10% | 225,847 | $88.61 | $87.92 $89.19 |
| Sep 3, 2026 | $89.42 | $89.86 | $87.48 | $88.41 | $-0.88 | -0.99% | 249,808 | $88.40 | $87.48 $89.86 |
| Sep 2, 2026 | $86.67 | $89.43 | $86.29 | $89.29 | +$3.23 | +3.75% | 366,616 | $88.99 | $86.29 $89.43 |
| Sep 1, 2026 | $85.87 | $87.52 | $85.53 | $86.06 | $-0.25 | -0.29% | 287,661 | $86.28 | $85.53 $87.52 |
| Aug 31, 2026 | $88.22 | $88.24 | $85.41 | $86.31 | $-2.37 | -2.67% | 492,249 | $86.20 | $85.41 $88.24 |
| Aug 28, 2026 | $88.27 | $89.04 | $87.95 | $88.68 | +$0.18 | +0.20% | 314,068 | $89.05 | $87.95 $89.04 |
| Aug 27, 2026 | $87.56 | $89.39 | $87.02 | $88.50 | $-0.39 | -0.44% | 304,971 | $88.43 | $87.02 $89.39 |