NASDAQ · SPB

Spectrum Brands Holdings, Inc.

Consumer Defensive · Household & Personal Products

$83.44

Up+$1.91 (+2.34%)

Updated Oct 31, 2026, 10:16 PM

SID Score

7.2/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · SPB

SPB price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

SPB OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$82.63	$84.23	$81.64	$83.44	304.3K
Oct 29, 2026	$81.43	$81.56	$79.95	$81.53	315.51K
Oct 28, 2026	$80.44	$81.605	$79.065	$79.68	337.7K
Oct 27, 2026	$80.32	$81.29	$79.5201	$80.69	278.41K
Oct 26, 2026	$80.57	$81.445	$79.775	$80.20	316.9K
Oct 23, 2026	$80.55	$80.89	$79.505	$79.86	307.18K
Oct 22, 2026	$79.11	$81.16	$79.07	$81.03	272.48K
Oct 21, 2026	$79.47	$79.525	$78.20	$78.96	343.87K
Oct 20, 2026	$77.60	$79.61	$77.60	$79.56	286.72K
Oct 19, 2026	$78.34	$79.04	$76.40	$76.80	338.17K
Oct 16, 2026	$79.09	$80.69	$78.36	$79.01	399.03K
Oct 15, 2026	$79.13	$79.91	$77.58	$78.91	399.92K
Oct 14, 2026	$76.73	$78.13	$76.39	$77.04	293.98K
Oct 13, 2026	$77.67	$77.67	$76.2925	$77.18	275.78K
Oct 12, 2026	$76.97	$77.255	$76.31	$77.08	224.93K
Oct 9, 2026	$77.17	$77.95	$76.47	$77.37	250.91K
Oct 8, 2026	$76.49	$77.76	$76.04	$77.58	251.33K
Oct 7, 2026	$75.79	$77.42	$75.13	$76.95	424.67K
Oct 6, 2026	$76.20	$77.06	$75.95	$76.72	373.51K
Oct 5, 2026	$78.00	$78.31	$75.51	$75.99	418.85K
Oct 2, 2026	$80.29	$80.29	$77.97	$78.32	385.12K