SPB
Spectr Brn Hldg (SPB)
NYSE
$78.29-$0.03 (-0.04%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $1.8B
    Market Cap
  • 46.09%
    1-Year Change
  • Household & Personal Products
    Industry
  • 1 Month
    -12.29%
    Low Price$78.32
    High Price$88.02
  • 3 Months
    -7.36%
    Low Price$78.32
    High Price$90.49
  • 1 Year
    +46.09%
    Low Price$49.07
    High Price$90.49
Date
Open
High
Low
Close
Change (%)
Volume
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
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