$83.29
-0.680 (-0.81%)
At Close: Jun 22, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $76.17 | $85.51 | Monday, 22nd Jun 2026 SPB stock ended at $83.29. This is 0.81% less than the trading day before Thursday, 18th Jun 2026. During the day the stock fluctuated 2.65% from a day low at $83.06 to a day high of $85.27. |
| 90 days | $71.63 | $86.95 | |
| 52 weeks | $50.00 | $86.95 |
Historical Spectrum Brands Holdings Inc prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 22, 2026 | $83.93 | $85.27 | $83.06 | $83.29 | 255 705 |
| Jun 18, 2026 | $81.57 | $85.23 | $81.57 | $83.97 | 399 983 |
| Jun 17, 2026 | $82.12 | $83.29 | $80.34 | $80.55 | 305 154 |
| Jun 16, 2026 | $84.53 | $85.24 | $83.74 | $84.00 | 238 195 |
| Jun 15, 2026 | $84.55 | $85.51 | $83.25 | $84.55 | 354 619 |
| Jun 12, 2026 | $84.36 | $85.23 | $83.11 | $83.30 | 326 350 |
| Jun 11, 2026 | $81.70 | $83.83 | $80.94 | $83.83 | 314 539 |
| Jun 10, 2026 | $82.50 | $83.05 | $80.99 | $81.20 | 225 456 |
| Jun 09, 2026 | $81.96 | $83.27 | $80.98 | $82.72 | 336 575 |
| Jun 08, 2026 | $81.91 | $82.83 | $81.35 | $81.40 | 196 563 |
| Jun 05, 2026 | $81.45 | $82.97 | $81.07 | $81.55 | 300 738 |
| Jun 04, 2026 | $81.00 | $81.99 | $79.97 | $81.70 | 373 801 |
| Jun 03, 2026 | $79.16 | $80.76 | $79.02 | $79.64 | 302 107 |
| Jun 02, 2026 | $78.22 | $80.14 | $77.52 | $79.86 | 272 500 |
| Jun 01, 2026 | $77.66 | $78.27 | $76.17 | $77.76 | 257 905 |
| May 29, 2026 | $78.41 | $79.88 | $77.92 | $78.69 | 239 172 |
| May 28, 2026 | $76.42 | $79.99 | $76.25 | $78.46 | 443 519 |
| May 27, 2026 | $78.69 | $80.80 | $77.51 | $77.58 | 319 360 |
| May 26, 2026 | $78.10 | $79.75 | $77.81 | $78.68 | 255 963 |
| May 22, 2026 | $75.79 | $78.88 | $75.53 | $78.35 | 383 086 |
| May 21, 2026 | $73.52 | $75.57 | $71.63 | $75.53 | 345 972 |
| May 20, 2026 | $73.31 | $74.97 | $72.14 | $74.49 | 404 043 |
| May 19, 2026 | $76.44 | $76.44 | $72.65 | $72.98 | 368 037 |
| May 18, 2026 | $77.19 | $78.35 | $76.45 | $77.09 | 488 105 |
| May 15, 2026 | $80.19 | $80.19 | $76.87 | $77.08 | 382 050 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use SPB stock historical prices to predict future price movements?
Trend Analysis: Examine the SPB stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the SPB stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy SPB