5 DAY PERFORMANCE
-9.27%
1 MONTH PERFORMANCE
-2.76%
3 MONTH PERFORMANCE
+4.97%
6 MONTH PERFORMANCE
+27.66%
YEAR-TO-DATE PERFORMANCE
+28.96%
1 YEAR PERFORMANCE
+45.07%
Spectrum Brands Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $84.07 | $83.29 (-0.93%) | $85.27 | $83.03 | 505.02 K | $1.93 B |
| 06/18/2026 | $81.57 | $83.97 (2.94%) | $85.23 | $81.57 | 638.45 K | $1.95 B |
| 06/17/2026 | $82.12 | $80.55 (-1.91%) | $83.29 | $80.38 | 403.73 K | $1.87 B |
| 06/16/2026 | $84.53 | $84.00 (-0.63%) | $85.24 | $83.77 | 302.36 K | $1.95 B |
| 06/15/2026 | $84.55 | $84.55 (0%) | $85.51 | $83.25 | 431.10 K | $1.96 B |
| 06/12/2026 | $84.36 | $83.30 (-1.26%) | $85.23 | $83.09 | 384.11 K | $1.93 B |
| 06/11/2026 | $81.57 | $83.83 (2.77%) | $83.84 | $80.94 | 427.76 K | $1.94 B |
| 06/10/2026 | $83.15 | $81.20 (-2.35%) | $83.17 | $80.99 | 313.90 K | $1.88 B |
| 06/09/2026 | $81.96 | $82.72 (0.93%) | $83.27 | $80.98 | 342.02 K | $1.92 B |
| 06/08/2026 | $81.91 | $81.40 (-0.62%) | $82.83 | $81.33 | 281.30 K | $1.89 B |
| 06/05/2026 | $81.45 | $81.55 (0.12%) | $82.97 | $81.07 | 300.74 K | $1.89 B |
| 06/04/2026 | $81.00 | $81.70 (0.86%) | $81.99 | $79.97 | 373.80 K | $1.90 B |
| 06/03/2026 | $79.16 | $79.64 (0.61%) | $80.76 | $79.02 | 302.11 K | $1.85 B |
| 06/02/2026 | $78.22 | $79.86 (2.1%) | $80.14 | $77.52 | 272.50 K | $1.85 B |
| 06/01/2026 | $77.66 | $77.76 (0.13%) | $78.27 | $76.17 | 257.91 K | $1.80 B |
| 05/29/2026 | $78.03 | $78.69 (0.85%) | $79.88 | $77.98 | 368.30 K | $1.83 B |
| 05/28/2026 | $76.42 | $78.46 (2.67%) | $79.99 | $75.61 | 452.08 K | $1.82 B |
| 05/27/2026 | $79.10 | $77.58 (-1.92%) | $81.24 | $77.51 | 385.42 K | $1.80 B |
| 05/26/2026 | $78.10 | $78.68 (0.74%) | $79.75 | $77.81 | 339.60 K | $1.83 B |
| 05/22/2026 | $75.79 | $78.35 (3.38%) | $78.90 | $75.50 | 468.75 K | $1.82 B |
| 05/21/2026 | $73.52 | $75.53 (2.73%) | $75.58 | $71.63 | 423.60 K | $1.75 B |
| 05/20/2026 | $73.31 | $74.49 (1.61%) | $74.97 | $72.14 | 502.34 K | $1.73 B |
| 05/19/2026 | $76.33 | $72.98 (-4.39%) | $76.60 | $72.65 | 445.43 K | $1.69 B |
| 05/18/2026 | $76.45 | $77.09 (0.84%) | $78.35 | $76.45 | 503.30 K | $1.79 B |
| 05/15/2026 | $79.77 | $77.08 (-3.37%) | $80.19 | $76.87 | 384.30 K | $1.79 B |
| 05/14/2026 | $80.44 | $80.06 (-0.47%) | $81.11 | $79.47 | 386.04 K | $1.86 B |
| 05/13/2026 | $80.16 | $79.48 (-0.85%) | $80.97 | $78.29 | 432.03 K | $1.84 B |
| 05/12/2026 | $79.16 | $80.64 (1.87%) | $80.72 | $79.07 | 438.31 K | $1.87 B |
| 05/11/2026 | $81.90 | $79.08 (-3.44%) | $81.90 | $77.95 | 504.90 K | $1.83 B |
| 05/08/2026 | $79.56 | $81.47 (2.4%) | $81.49 | $77.86 | 402.20 K | $1.89 B |
| 05/07/2026 | $83.83 | $78.63 (-6.2%) | $85.22 | $77.74 | 633.70 K | $1.82 B |
| 05/06/2026 | $83.58 | $85.03 (1.73%) | $86.96 | $83.52 | 686.75 K | $1.97 B |
| 05/05/2026 | $80.82 | $82.38 (1.93%) | $82.75 | $79.94 | 322.63 K | $1.91 B |
| 05/04/2026 | $82.18 | $79.87 (-2.81%) | $82.99 | $79.43 | 340.20 K | $1.85 B |
| 05/01/2026 | $82.67 | $82.96 (0.35%) | $84.74 | $82.22 | 357.60 K | $1.92 B |
| 04/30/2026 | $81.67 | $82.60 (1.14%) | $82.88 | $80.85 | 270.64 K | $1.92 B |
| 04/29/2026 | $82.45 | $81.49 (-1.16%) | $82.74 | $81.11 | 339.80 K | $1.89 B |
| 04/28/2026 | $84.49 | $82.86 (-1.93%) | $84.49 | $82.65 | 212.93 K | $1.92 B |
| 04/27/2026 | $84.41 | $83.70 (-0.84%) | $85.02 | $83.55 | 230.54 K | $1.94 B |
| 04/24/2026 | $84.72 | $84.36 (-0.42%) | $85.23 | $84.07 | 155.50 K | $1.96 B |
| 04/23/2026 | $84.07 | $84.33 (0.31%) | $85.46 | $83.60 | 179.22 K | $1.96 B |
| 04/22/2026 | $83.17 | $83.44 (0.32%) | $83.83 | $82.81 | 217.90 K | $1.94 B |
| 04/21/2026 | $85.49 | $82.71 (-3.25%) | $85.49 | $82.35 | 388.14 K | $1.92 B |
| 04/20/2026 | $84.23 | $85.41 (1.4%) | $85.45 | $83.91 | 259.65 K | $1.98 B |
| 04/17/2026 | $81.76 | $84.71 (3.61%) | $85.34 | $81.76 | 378.72 K | $1.97 B |
| 04/16/2026 | $78.82 | $80.96 (2.72%) | $81.25 | $78.82 | 268.94 K | $1.88 B |
| 04/15/2026 | $79.77 | $79.16 (-0.76%) | $80.13 | $78.82 | 245.83 K | $1.84 B |
| 04/14/2026 | $78.51 | $80.25 (2.22%) | $80.39 | $78.51 | 258.10 K | $1.86 B |
| 04/13/2026 | $78.56 | $78.91 (0.45%) | $78.91 | $76.99 | 201.80 K | $1.83 B |
| 04/10/2026 | $80.39 | $79.04 (-1.68%) | $80.39 | $78.92 | 188.60 K | $1.83 B |
| 04/09/2026 | $77.66 | $80.22 (3.3%) | $80.50 | $77.65 | 302.11 K | $1.86 B |
| 04/08/2026 | $77.93 | $78.64 (0.91%) | $78.84 | $77.27 | 350.20 K | $1.82 B |
| 04/07/2026 | $75.91 | $76.06 (0.2%) | $76.57 | $75.28 | 266.85 K | $1.76 B |
| 04/06/2026 | $72.59 | $76.54 (5.44%) | $76.87 | $72.12 | 361.93 K | $1.78 B |
| 04/02/2026 | $73.47 | $73.72 (0.34%) | $74.42 | $72.27 | 268.09 K | $1.71 B |
| 04/01/2026 | $73.55 | $74.29 (1.01%) | $75.31 | $73.55 | 353.14 K | $1.72 B |
| 03/31/2026 | $74.62 | $73.70 (-1.23%) | $75.00 | $72.50 | 317.41 K | $1.71 B |
| 03/30/2026 | $74.27 | $73.65 (-0.83%) | $74.94 | $72.14 | 345.10 K | $1.71 B |
| 03/27/2026 | $75.41 | $73.60 (-2.4%) | $75.66 | $73.30 | 382.30 K | $1.71 B |
| 03/26/2026 | $74.19 | $75.57 (1.86%) | $75.97 | $74.19 | 258.60 K | $1.75 B |
| 03/25/2026 | $75.00 | $75.34 (0.45%) | $75.47 | $73.72 | 349.70 K | $1.75 B |
| 03/24/2026 | $72.10 | $74.22 (2.94%) | $74.33 | $71.91 | 266.35 K | $1.72 B |
| 03/23/2026 | $71.31 | $72.58 (1.78%) | $73.65 | $70.86 | 393.45 K | $1.68 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
