The highest closing price for Spectrum Brands (SPB) last month was $82.36, on February 5. It was down 6.8% for the month. The latest price is $75.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $77.63 | $78.03 | $76.97 | $77.44 | 465,422 |
February 27 2025 | $79.25 | $79.48 | $77.08 | $77.13 | 352,305 |
February 26 2025 | $79.33 | $79.95 | $78.56 | $79.42 | 291,657 |
February 25 2025 | $78.60 | $80.28 | $78.50 | $79.71 | 288,025 |
February 24 2025 | $79.11 | $79.18 | $78.13 | $78.66 | 519,790 |
February 21 2025 | $79.44 | $79.71 | $78.82 | $79.22 | 340,790 |
February 20 2025 | $78.86 | $79.85 | $78.67 | $79.12 | 498,700 |
February 19 2025 | $78.65 | $80.10 | $78.49 | $79.62 | 410,500 |
February 18 2025 | $77.56 | $79.04 | $76.93 | $78.81 | 459,400 |
February 14 2025 | $78.20 | $78.41 | $77.05 | $77.56 | 400,600 |
February 13 2025 | $76.67 | $78.31 | $76.64 | $78.06 | 389,900 |
February 12 2025 | $74.83 | $76.69 | $74.72 | $76.41 | 519,300 |
February 11 2025 | $75.51 | $76.56 | $75.14 | $76.05 | 552,600 |
February 10 2025 | $78.08 | $78.08 | $74.27 | $75.63 | 1,003,200 |
February 07 2025 | $77.84 | $79.60 | $76.39 | $77.65 | 812,500 |
February 06 2025 | $78.24 | $81.48 | $75.48 | $76.00 | 1,500,500 |
February 05 2025 | $82.04 | $83.00 | $81.72 | $82.36 | 906,700 |
February 04 2025 | $81.17 | $82.53 | $81.08 | $81.69 | 524,900 |
February 03 2025 | $83.10 | $83.95 | $81.46 | $81.55 | 529,000 |
Daily pricing data for Spectrum Brands dates back to 1/2/1979, and may be incomplete.
