SPB | Spectr Brn Hldg | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Spectr Brn Hldg (SPB)

NYSE

$79.80-$0.06 (-0.08%)

Price as of Oct 23, 2026 7:30 PM EDT

$1.8B
Market Cap
47.12%
1-Year Change
Household & Personal Products
Industry

1 Month
-7.65%

Low Price$75.99

High Price$84.91
3 Months
-8.17%

Low Price$75.99

High Price$90.49
1 Year
+47.12%

Low Price$50.27

High Price$90.49

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
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