Spectrum Brands (SPB) went public on September 2, 2009, when it opened at a split-adjusted price of $32.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 2025 | $77.26 | $77.80 | $70.36 | $72.20 | 3,448,995 |
February 2025 | $83.10 | $83.95 | $74.27 | $77.44 | 10,765,789 |
January 2025 | $84.39 | $86.70 | $82.02 | $84.05 | 7,013,200 |
December 2024 | $90.97 | $96.04 | $81.65 | $83.98 | 7,680,000 |
November 2024 | $88.68 | $94.62 | $84.49 | $91.40 | 7,536,600 |
October 2024 | $93.99 | $94.70 | $87.61 | $88.62 | 5,184,000 |
September 2024 | $92.44 | $94.42 | $86.84 | $94.08 | 5,869,800 |
August 2024 | $83.36 | $93.40 | $78.32 | $93.27 | 9,229,200 |
July 2024 | $84.94 | $86.13 | $79.52 | $83.29 | 9,197,100 |
June 2024 | $88.40 | $90.91 | $82.89 | $84.59 | 9,486,500 |
May 2024 | $79.93 | $94.80 | $79.45 | $88.34 | 11,962,900 |
April 2024 | $87.04 | $87.04 | $76.36 | $80.23 | 6,211,000 |
March 2024 | $79.07 | $87.85 | $77.38 | $87.22 | 8,085,400 |
February 2024 | $76.95 | $85.92 | $75.80 | $78.81 | 7,736,900 |
January 2024 | $77.28 | $79.66 | $73.62 | $76.66 | 8,492,700 |
December 2023 | $67.46 | $79.69 | $67.24 | $77.79 | 14,137,200 |
November 2023 | $72.91 | $76.26 | $63.25 | $67.61 | 18,126,900 |
October 2023 | $75.88 | $76.08 | $71.99 | $72.99 | 10,199,400 |
September 2023 | $80.70 | $81.70 | $75.49 | $75.93 | 11,587,800 |
August 2023 | $75.06 | $82.62 | $70.96 | $80.60 | 15,290,200 |
July 2023 | $75.32 | $76.17 | $73.14 | $75.60 | 13,192,500 |
June 2023 | $69.83 | $76.02 | $69.13 | $75.25 | 14,123,400 |
May 2023 | $63.59 | $72.68 | $62.13 | $69.62 | 24,470,400 |
April 2023 | $63.61 | $67.41 | $61.00 | $63.74 | 10,932,900 |
March 2023 | $61.24 | $63.77 | $54.34 | $63.47 | 15,547,600 |
