SPB
Spectr Brn Hldg (SPB)
NYSE
$83.40+$0.10 (+0.13%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $1.9B
    Market Cap
  • 63.21%
    1-Year Change
  • Household & Personal Products
    Industry
  • 1 Month
    +6.95%
    Low Price$77.58
    High Price$84.55
  • 3 Months
    +20.15%
    Low Price$72.98
    High Price$85.41
  • 1 Year
    +63.21%
    Low Price$50.35
    High Price$85.41
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
84.07
85.27
83.03
83.29
-0.81%
505,021
06/18/2026
81.57
85.23
81.57
83.97
+4.25%
637,723
06/17/2026
82.12
83.29
80.38
80.55
-4.11%
403,664
06/16/2026
84.53
85.24
83.77
84.00
-0.65%
301,005
06/15/2026
84.55
85.51
83.25
84.55
+1.50%
431,086
06/12/2026
84.36
85.23
83.09
83.30
-0.63%
383,985
06/11/2026
81.57
83.84
80.94
83.83
+3.24%
427,715
06/10/2026
83.15
83.17
80.99
81.20
-1.84%
313,756
06/09/2026
81.96
83.27
80.98
82.72
+1.62%
342,005
06/08/2026
81.91
82.83
81.33
81.40
-0.18%
281,262
06/05/2026
81.45
82.97
81.07
81.55
-0.18%
300,736
06/04/2026
81.00
81.99
79.97
81.70
+2.59%
373,772
06/03/2026
79.16
80.76
79.02
79.64
-0.28%
302,088
06/02/2026
78.22
80.14
77.52
79.86
+2.70%
272,460
06/01/2026
77.66
78.27
76.17
77.76
-1.18%
257,904
05/29/2026
78.03
79.88
77.98
78.69
+0.29%
367,320
05/28/2026
76.42
79.99
75.61
78.46
+1.13%
452,065
05/27/2026
79.10
81.24
77.51
77.58
-1.40%
385,414
05/26/2026
78.10
79.75
77.81
78.68
+1.03%
339,596
05/26/2026
$0.47 Dividend
05/22/2026
75.34
78.43
75.05
77.88
+3.73%
468,750
05/21/2026
73.08
75.13
71.20
75.08
+1.40%
430,999
05/20/2026
72.87
74.52
71.71
74.04
+2.07%
502,339
05/19/2026
75.87
76.14
72.21
72.54
-5.33%
445,433
05/18/2026
75.99
77.88
75.99
76.63
+0.01%
503,304
05/15/2026
79.29
79.70
76.41
76.62
-3.72%
384,275
05/14/2026
79.96
80.62
78.99
79.58
+0.73%
385,947
05/13/2026
79.68
80.48
77.82
79.00
-1.44%
432,029
05/12/2026
78.69
80.24
78.59
80.16
+1.97%
438,298
05/11/2026
81.41
81.41
77.48
78.61
-2.93%
504,867
05/08/2026
79.08
81.00
77.39
80.98
+3.61%
402,168
05/07/2026
83.33
84.71
77.27
78.16
-7.53%
633,653
05/07/2026
$1.25 Earnings
05/06/2026
83.08
86.44
83.02
84.52
+3.22%
686,744
05/05/2026
80.34
82.25
79.46
81.89
+3.14%
322,634
05/04/2026
81.69
82.49
78.95
79.39
-3.72%
340,182
05/01/2026
82.17
84.23
81.73
82.46
+0.44%
357,567
04/30/2026
81.18
82.38
80.36
82.10
+1.36%
270,639
04/29/2026
81.96
82.24
80.63
81.00
-1.65%
367,824
04/28/2026
83.98
83.98
82.15
82.36
-1.00%
212,927
04/27/2026
83.90
84.51
83.05
83.20
-0.78%
230,541
04/24/2026
84.21
84.72
83.56
83.85
+0.04%
155,478
04/23/2026
83.57
84.95
83.09
83.82
+1.07%
179,217
04/22/2026
82.67
83.33
82.31
82.94
+0.88%
217,875
04/21/2026
84.98
84.98
81.86
82.21
-3.16%
392,624
04/20/2026
83.72
84.94
83.41
84.90
+0.83%
259,648
04/17/2026
81.27
84.82
81.27
84.20
+4.63%
378,716
04/16/2026
78.35
80.76
78.35
80.47
+2.27%
268,942
04/15/2026
79.29
79.65
78.34
78.69
-1.36%
245,831
04/14/2026
78.04
79.91
78.04
79.77
+1.70%
258,104
04/13/2026
78.09
78.44
76.53
78.44
-0.16%
201,789
04/10/2026
79.91
79.91
78.45
78.57
-1.47%
188,588
04/09/2026
77.19
80.02
77.18
79.74
+2.01%
302,107
04/08/2026
77.46
78.37
76.80
78.17
+3.39%
350,159
04/07/2026
75.45
76.11
74.83
75.60
-0.63%
266,848
04/06/2026
72.15
76.41
71.69
76.08
+3.83%
361,925
04/02/2026
73.03
73.97
71.84
73.28
-0.77%
268,093
04/01/2026
73.11
74.86
73.11
73.84
+0.80%
353,144
03/31/2026
74.17
74.55
72.06
73.26
+0.07%
317,407
03/30/2026
73.82
74.49
71.71
73.21
+0.07%
345,101
03/27/2026
74.96
75.21
72.86
73.16
-2.61%
382,291
03/26/2026
73.74
75.51
73.74
75.12
+0.31%
258,557
03/25/2026
74.55
75.02
73.28
74.89
+1.51%
349,689
03/24/2026
71.67
73.88
71.48
73.77
+2.26%
266,349
03/23/2026
70.88
73.21
70.43
72.14
+4.07%
393,449
03/20/2026
71.63
71.63
68.41
69.32
-3.06%
1,087,686
03/19/2026
71.55
72.72
71.29
71.51
-0.75%
376,690
03/18/2026
74.52
74.52
71.92
72.05
-3.82%
298,915
03/17/2026
74.49
75.46
73.53
74.91
+1.56%
423,201
03/16/2026
73.80
74.68
73.15
73.75
+0.65%
325,975
03/13/2026
74.71
74.80
73.01
73.28
-0.83%
344,856
03/12/2026
75.39
75.96
73.76
73.89
-3.30%
459,842
03/11/2026
74.71
76.79
73.43
76.42
+1.79%
306,200
03/10/2026
75.12
76.19
74.11
75.08
-0.92%
354,601
03/09/2026
74.88
76.19
72.68
75.77
-0.39%
371,932
03/06/2026
75.44
76.24
73.27
76.07
+0.46%
350,986
03/05/2026
75.83
76.24
75.12
75.72
-1.14%
251,664
03/04/2026
77.85
77.85
76.14
76.60
-0.95%
325,102
03/03/2026
76.61
77.70
74.57
77.33
-1.14%
346,387
03/02/2026
76.69
78.38
75.60
78.23
+0.41%
369,559
02/27/2026
77.52
78.75
76.87
77.91
+0.20%
337,570
02/26/2026
77.51
77.93
76.22
77.75
+0.89%
453,202
02/25/2026
77.66
77.82
74.27
77.06
-0.86%
285,317
02/24/2026
78.76
79.79
77.46
77.73
-0.90%
284,388
02/23/2026
78.19
79.46
76.89
78.44
-1.51%
328,340
02/20/2026
77.79
79.94
76.95
79.64
+2.44%
438,933
02/19/2026
77.48
78.20
77.09
77.74
-0.14%
410,161
02/18/2026
76.90
78.80
76.27
77.85
+1.24%
468,440
02/17/2026
75.53
77.43
74.88
76.90
+2.23%
518,470
02/17/2026
$0.47 Dividend
02/13/2026
74.09
75.31
73.25
75.22
+0.41%
407,496
02/12/2026
74.58
76.29
74.02
74.91
+0.36%
301,606
02/11/2026
73.57
75.00
73.39
74.64
+1.42%
369,329
02/10/2026
73.81
74.92
73.08
73.60
+0.43%
361,232
02/09/2026
74.29
74.62
72.40
73.28
-2.03%
467,052
02/06/2026
74.36
75.93
73.31
74.80
+0.38%
471,166
02/05/2026
72.12
76.27
70.54
74.51
+10.21%
992,202
02/05/2026
$1.40 Earnings
02/04/2026
67.17
68.60
66.80
67.61
+2.18%
641,838
02/03/2026
64.49
66.45
64.49
66.17
+2.06%
410,496