SPB | Spectr Brn Hldg | Historical Data

S&P 500$7,561.67
-0.40%
2m
DOW 30$52,347.55
+0.10%
2m
NASDAQ 100$27,943.74
-1.22%
2m
Russell 2000$277.54
-0.32%
2m
Russell 1000$412.69
-0.36%
2m
S&P 400$3,681.87
-0.11%
2m
S&P 600$1,709.07
2m

Spectr Brn Hldg (SPB)

NYSE

$87.82-$0.03 (-0.04%)

Price as of Nov 13, 2026 7:30 PM EST

$2.0B
Market Cap
57.81%
1-Year Change
Household & Personal Products
Industry

1 Month
+13.82%

Low Price$76.80

High Price$91.57
3 Months
-2.61%

Low Price$75.99

High Price$91.57
1 Year
+57.81%

Low Price$52.93

High Price$91.57

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/13/2026	85.87	88.81	85.37	87.85	-0.57%	371,486
11/12/2026	89.99	92.90	86.41	88.35	+0.07%	632,081
11/12/2026	$1.39 Earnings
11/11/2026	88.43	89.31	87.03	88.29	-0.45%	419,998
11/10/2026	88.37	89.76	87.46	88.69	-0.72%	302,380
11/09/2026	87.81	89.80	86.26	89.33	+3.06%	338,357
11/06/2026	87.41	87.75	84.85	86.68	-2.68%	496,777
11/05/2026	90.89	92.54	88.34	89.07	-2.73%	437,815
11/04/2026	87.34	94.25	86.66	91.57	+7.72%	1,033,826
11/03/2026	86.95	87.62	84.52	85.01	-2.24%	307,315
11/02/2026	84.88	87.55	84.09	86.96	+4.22%	330,632
10/30/2026	82.63	84.23	81.64	83.44	+2.34%	304,304
10/29/2026	81.43	81.56	79.95	81.53	+2.32%	315,505
10/28/2026	80.44	81.61	79.07	79.68	-1.25%	337,701
10/27/2026	80.32	81.29	79.52	80.69	+0.61%	278,406
10/26/2026	80.57	81.45	79.78	80.20	+0.43%	316,898
10/23/2026	80.55	80.89	79.51	79.86	-1.44%	307,179
10/22/2026	79.11	81.16	79.07	81.03	+2.62%	272,484
10/21/2026	79.47	79.53	78.20	78.96	-0.75%	343,870
10/20/2026	77.60	79.61	77.60	79.56	+3.59%	286,719
10/19/2026	78.34	79.04	76.40	76.80	-2.80%	338,172
10/16/2026	79.09	80.69	78.36	79.01	+0.13%	399,034
10/15/2026	79.13	79.91	77.58	78.91	+2.43%	399,924
10/14/2026	76.73	78.13	76.39	77.04	-0.18%	293,983
10/13/2026	77.67	77.67	76.29	77.18	+0.13%	275,782
10/12/2026	76.97	77.26	76.31	77.08	-0.37%	224,927
10/09/2026	77.17	77.95	76.47	77.37	-0.27%	250,908
10/08/2026	76.49	77.76	76.04	77.58	+0.82%	251,332
10/07/2026	75.79	77.42	75.13	76.95	+0.30%	424,671
10/06/2026	76.20	77.06	75.95	76.72	+0.96%	373,505
10/05/2026	78.00	78.31	75.51	75.99	-2.97%	418,847
10/02/2026	80.29	80.29	77.97	78.32	-1.42%	391,593
10/01/2026	78.61	79.97	77.71	79.45	-0.08%	551,592
09/30/2026	81.42	81.42	79.32	79.51	-1.39%	342,481
09/29/2026	83.09	83.26	80.11	80.63	-2.67%	372,419
09/28/2026	84.26	84.96	82.04	82.84	-2.44%	290,216
09/25/2026	84.97	85.06	83.54	84.91	+0.17%	227,196
09/24/2026	86.01	87.07	84.70	84.77	-1.98%	285,368
09/23/2026	87.35	87.67	86.14	86.48	-1.75%	203,182
09/22/2026	86.62	88.43	86.02	88.02	+3.29%	325,199
09/21/2026	86.83	86.99	85.16	85.22	-1.10%	258,881
09/18/2026	86.28	86.73	84.90	86.17	-0.87%	504,889
09/17/2026	87.80	87.80	86.15	86.93	+0.43%	288,602
09/16/2026	86.05	87.24	85.39	86.56	+1.05%	199,727
09/15/2026	85.40	85.92	84.02	85.66	+0.25%	196,413
09/14/2026	86.03	86.94	84.94	85.45	-0.89%	215,495
09/11/2026	87.06	87.06	85.52	86.22	+0.70%	185,577
09/10/2026	85.83	86.50	84.54	85.62	-0.04%	320,780
09/09/2026	86.01	87.06	85.26	85.65	-2.09%	319,725
09/08/2026	88.38	88.98	87.25	87.48	-1.15%	331,235
09/04/2026	87.92	89.19	87.92	88.50	+0.10%	225,846
09/03/2026	89.42	89.86	87.48	88.41	-0.99%	249,808
09/02/2026	86.67	89.43	86.29	89.29	+3.75%	366,636
09/01/2026	85.87	87.52	85.53	86.06	-0.29%	287,661
08/31/2026	88.22	88.24	85.41	86.31	-2.67%	492,249
08/28/2026	88.27	89.04	87.95	88.68	+0.20%	314,067
08/27/2026	87.56	89.39	87.02	88.50	-0.44%	304,971
08/26/2026	88.99	89.35	87.80	88.89	-0.07%	211,855
08/25/2026	88.26	89.19	86.36	88.95	+1.23%	300,892
08/25/2026	$0.47 Dividend
08/24/2026	86.68	88.62	86.59	87.87	+1.65%	278,177
08/21/2026	85.99	86.78	84.99	86.45	+0.87%	305,388
08/20/2026	86.32	87.30	84.81	85.70	-2.96%	411,695
08/19/2026	88.84	90.23	88.26	88.32	+0.90%	323,551
08/18/2026	87.48	87.97	86.11	87.53	+0.17%	350,581
08/17/2026	88.82	89.37	86.71	87.38	-2.31%	423,834
08/14/2026	90.03	90.87	88.84	89.45	-0.84%	277,161
08/13/2026	88.78	90.81	88.78	90.21	+2.57%	594,419
08/12/2026	87.00	88.17	85.89	87.95	+0.58%	563,208
08/11/2026	86.73	88.72	86.63	87.44	+0.03%	384,288
08/10/2026	87.76	88.01	85.35	87.41	-2.50%	582,449
08/07/2026	95.99	98.53	87.55	89.65	+2.12%	766,087
08/07/2026	$2.79 Earnings
08/06/2026	90.52	90.72	87.10	87.79	-2.44%	473,651
08/05/2026	90.32	91.80	89.77	89.99	-0.55%	363,724
08/04/2026	88.13	91.17	86.95	90.49	+2.31%	330,178
08/03/2026	88.53	89.52	87.64	88.45	+0.17%	359,862
07/31/2026	88.42	88.93	87.33	88.30	0.00%	260,359
07/30/2026	87.75	88.80	86.76	88.30	+0.56%	306,308
07/29/2026	89.03	89.04	87.03	87.81	-2.49%	332,348
07/28/2026	88.83	90.93	88.54	90.05	+1.94%	285,320
07/27/2026	89.08	90.93	88.09	88.34	0.00%	223,905
07/24/2026	88.01	89.55	86.32	88.34	+1.58%	254,503
07/23/2026	87.32	88.30	85.77	86.96	-1.76%	360,001
07/22/2026	88.36	88.97	88.00	88.53	+0.03%	235,652
07/21/2026	88.09	89.39	87.51	88.50	+0.54%	234,131
07/20/2026	88.54	89.47	87.80	88.02	-0.23%	211,446
07/17/2026	88.44	90.12	85.53	88.22	-1.02%	331,699
07/16/2026	87.14	89.50	87.14	89.12	+2.20%	468,278
07/15/2026	83.55	88.18	82.70	87.20	+4.22%	326,834
07/14/2026	84.90	85.64	82.07	83.67	-0.67%	265,373
07/13/2026	83.74	84.43	82.83	84.24	+1.66%	313,746
07/10/2026	83.02	83.84	82.50	82.87	-0.92%	276,355
07/09/2026	81.43	83.76	81.19	83.63	+3.03%	242,770
07/08/2026	82.04	83.65	80.34	81.18	-2.11%	264,688
07/07/2026	83.08	83.68	81.86	82.93	-0.08%	353,544
07/06/2026	84.64	84.77	82.92	83.00	-1.82%	301,276
07/02/2026	86.04	86.36	83.89	84.54	-1.35%	572,339
07/01/2026	85.54	87.07	84.97	85.69	+0.47%	374,834
06/30/2026	84.55	85.74	83.41	85.29	+0.37%	343,797