Spectrum Brands (SPB) went public on September 2, 2009, when it opened at a split-adjusted price of $32.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2024 | $89.22 | $95.19 | $85.00 | $91.95 | 7,536,630 |
October 2024 | $94.56 | $95.27 | $88.15 | $89.16 | 5,184,000 |
September 2024 | $93.00 | $94.99 | $87.37 | $94.65 | 5,869,800 |
August 2024 | $83.86 | $93.97 | $78.79 | $93.84 | 9,229,200 |
July 2024 | $85.46 | $86.66 | $80.00 | $83.79 | 9,197,100 |
June 2024 | $88.93 | $91.46 | $83.39 | $85.10 | 9,486,500 |
May 2024 | $80.42 | $95.37 | $79.93 | $88.87 | 11,962,900 |
April 2024 | $87.56 | $87.56 | $76.82 | $80.71 | 6,211,000 |
March 2024 | $79.55 | $88.38 | $77.85 | $87.75 | 8,085,400 |
February 2024 | $77.41 | $86.44 | $76.26 | $79.28 | 7,736,900 |
January 2024 | $77.75 | $80.14 | $74.07 | $77.13 | 8,492,700 |
December 2023 | $67.87 | $80.17 | $67.64 | $78.26 | 14,137,200 |
November 2023 | $73.36 | $76.72 | $63.64 | $68.02 | 18,126,900 |
October 2023 | $76.34 | $76.54 | $72.43 | $73.43 | 10,199,400 |
September 2023 | $81.19 | $82.20 | $75.95 | $76.39 | 11,587,800 |
August 2023 | $75.51 | $83.12 | $71.39 | $81.09 | 15,290,200 |
July 2023 | $75.77 | $76.64 | $73.58 | $76.05 | 13,192,500 |
June 2023 | $70.25 | $76.48 | $69.55 | $75.70 | 14,123,400 |
May 2023 | $63.97 | $73.12 | $62.51 | $70.04 | 24,470,400 |
April 2023 | $63.99 | $67.82 | $61.37 | $64.13 | 10,932,900 |
March 2023 | $61.61 | $64.16 | $54.67 | $63.86 | 15,547,600 |
February 2023 | $65.01 | $67.06 | $58.96 | $61.74 | 11,740,500 |
January 2023 | $59.26 | $65.07 | $57.88 | $65.03 | 11,865,300 |
December 2022 | $51.07 | $64.34 | $49.85 | $58.37 | 15,717,500 |
November 2022 | $44.50 | $51.20 | $40.89 | $51.04 | 11,392,100 |
