SPB | Spectr Brn Hldg | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Spectr Brn Hldg (SPB)

NYSE

$86.22-$0.005 (-0.006%)

Price as of Sep 11, 2026 7:30 PM EDT

$2.0B
Market Cap
65.80%
1-Year Change
Household & Personal Products
Industry

1 Month
-1.40%

Low Price$85.62

High Price$89.45
3 Months
+3.40%

Low Price$80.12

High Price$90.49
1 Year
+65.80%

Low Price$49.07

High Price$90.49

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/29/2026	86.11	86.11	84.24	84.98	-2.35%	426,037
06/26/2026	85.63	87.67	85.53	87.02	+1.78%	736,356
06/25/2026	85.42	87.40	84.38	85.50	-0.29%	272,174
06/24/2026	83.83	86.63	83.83	85.75	+3.28%	441,098
06/23/2026	82.47	83.60	81.87	83.03	+0.22%	389,428
06/22/2026	83.62	84.81	82.59	82.85	-0.81%	505,021
06/18/2026	81.14	84.78	81.14	83.52	+4.25%	637,723
06/17/2026	81.68	82.85	79.95	80.12	-4.11%	403,664
06/16/2026	84.08	84.78	83.32	83.55	-0.65%	301,005
06/15/2026	84.10	85.06	82.81	84.10	+1.50%	431,086
06/12/2026	83.91	84.77	82.65	82.86	-0.63%	383,985
06/11/2026	81.14	83.39	80.51	83.38	+3.24%	427,715
06/10/2026	82.71	82.73	80.56	80.77	-1.84%	313,756
06/09/2026	81.52	82.83	80.55	82.28	+1.62%	342,005
06/08/2026	81.47	82.38	80.90	80.97	-0.18%	281,262
06/05/2026	81.02	82.52	80.64	81.12	-0.18%	300,736
06/04/2026	80.57	81.55	79.54	81.27	+2.59%	373,772
06/03/2026	78.74	80.33	78.59	79.22	-0.28%	302,088
06/02/2026	77.80	79.71	77.11	79.44	+2.70%	272,460
06/01/2026	77.25	77.85	75.76	77.35	-1.18%	257,904
05/29/2026	77.61	79.46	77.57	78.27	+0.29%	367,320
05/28/2026	76.01	79.56	75.21	78.04	+1.13%	452,065
05/27/2026	78.68	80.81	77.10	77.17	-1.40%	385,414
05/26/2026	77.68	79.33	77.40	78.26	+1.03%	339,596
05/26/2026	$0.47 Dividend
05/22/2026	74.93	78.01	74.65	77.47	+3.73%	468,750
05/21/2026	72.69	74.73	70.82	74.68	+1.40%	430,999
05/20/2026	72.48	74.12	71.33	73.65	+2.07%	502,339
05/19/2026	75.47	75.74	71.83	72.16	-5.33%	445,433
05/18/2026	75.59	77.47	75.59	76.22	+0.01%	503,304
05/15/2026	78.87	79.28	76.00	76.21	-3.72%	384,275
05/14/2026	79.53	80.19	78.57	79.16	+0.73%	385,947
05/13/2026	79.26	80.06	77.41	78.58	-1.44%	432,029
05/12/2026	78.27	79.81	78.17	79.73	+1.97%	438,298
05/11/2026	80.98	80.98	77.07	78.19	-2.93%	504,867
05/08/2026	78.66	80.57	76.98	80.55	+3.61%	402,168
05/07/2026	82.88	84.26	76.86	77.74	-7.53%	633,653
05/07/2026	$1.25 Earnings
05/06/2026	82.64	85.98	82.58	84.07	+3.22%	686,744
05/05/2026	79.91	81.82	79.04	81.45	+3.14%	322,634
05/04/2026	81.25	82.05	78.53	78.97	-3.72%	340,182
05/01/2026	81.74	83.78	81.29	82.02	+0.44%	357,567
04/30/2026	80.75	81.94	79.93	81.67	+1.36%	270,639
04/29/2026	81.52	81.81	80.20	80.57	-1.65%	367,824
04/28/2026	83.54	83.54	81.72	81.92	-1.00%	212,927
04/27/2026	83.46	84.06	82.61	82.76	-0.78%	230,541