5 DAY PERFORMANCE
-8.69%
1 MONTH PERFORMANCE
-0.69%
3 MONTH PERFORMANCE
-13.68%
6 MONTH PERFORMANCE
-10.40%
YEAR-TO-DATE PERFORMANCE
+28.96%
1 YEAR PERFORMANCE
+39.11%
Spectrum Brands Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $90.89 | $89.07 (-2%) | $92.54 | $88.34 | 437.82 K | $2.06 B |
| 11/04/2026 | $87.34 | $91.57 (4.84%) | $94.25 | $86.66 | 1.03 M | $2.12 B |
| 11/03/2026 | $86.95 | $85.01 (-2.23%) | $87.62 | $84.52 | 307.32 K | $1.96 B |
| 11/02/2026 | $84.88 | $86.96 (2.45%) | $87.55 | $84.09 | 330.63 K | $2.01 B |
| 10/30/2026 | $82.63 | $83.44 (0.98%) | $84.23 | $81.64 | 304.30 K | $1.93 B |
| 10/29/2026 | $81.43 | $81.53 (0.12%) | $81.56 | $79.95 | 315.51 K | $1.88 B |
| 10/28/2026 | $80.44 | $79.68 (-0.94%) | $81.61 | $79.07 | 337.70 K | $1.84 B |
| 10/27/2026 | $80.32 | $80.69 (0.46%) | $81.29 | $79.52 | 278.41 K | $1.86 B |
| 10/26/2026 | $80.57 | $80.20 (-0.46%) | $81.44 | $79.78 | 316.90 K | $1.85 B |
| 10/23/2026 | $80.55 | $79.86 (-0.86%) | $80.89 | $79.51 | 307.20 K | $1.84 B |
| 10/22/2026 | $79.11 | $81.03 (2.43%) | $81.16 | $79.07 | 272.50 K | $1.87 B |
| 10/21/2026 | $79.47 | $78.96 (-0.64%) | $79.53 | $78.20 | 343.90 K | $1.82 B |
| 10/20/2026 | $77.60 | $79.56 (2.53%) | $79.61 | $77.60 | 286.72 K | $1.84 B |
| 10/19/2026 | $78.34 | $76.80 (-1.97%) | $79.04 | $76.40 | 338.20 K | $1.77 B |
| 10/16/2026 | $79.09 | $79.01 (-0.1%) | $80.69 | $78.36 | 399.03 K | $1.83 B |
| 10/15/2026 | $79.13 | $78.91 (-0.28%) | $79.91 | $77.58 | 399.92 K | $1.82 B |
| 10/14/2026 | $76.73 | $77.04 (0.4%) | $78.13 | $76.39 | 294.00 K | $1.78 B |
| 10/13/2026 | $77.67 | $77.18 (-0.63%) | $77.67 | $76.29 | 275.80 K | $1.78 B |
| 10/12/2026 | $76.97 | $77.08 (0.14%) | $77.26 | $76.31 | 224.93 K | $1.78 B |
| 10/09/2026 | $77.17 | $77.37 (0.26%) | $77.95 | $76.47 | 250.91 K | $1.79 B |
| 10/08/2026 | $76.49 | $77.58 (1.43%) | $77.76 | $76.04 | 251.33 K | $1.79 B |
| 10/07/2026 | $75.79 | $76.95 (1.53%) | $77.42 | $75.13 | 424.70 K | $1.78 B |
| 10/06/2026 | $76.20 | $76.72 (0.68%) | $77.06 | $75.95 | 373.51 K | $1.77 B |
| 10/05/2026 | $78.00 | $75.99 (-2.58%) | $78.31 | $75.51 | 418.85 K | $1.76 B |
| 10/02/2026 | $80.29 | $78.32 (-2.45%) | $80.29 | $77.97 | 385.12 K | $1.81 B |
| 10/01/2026 | $78.61 | $79.45 (1.07%) | $79.97 | $77.71 | 551.60 K | $1.84 B |
| 09/30/2026 | $81.42 | $79.51 (-2.35%) | $81.42 | $79.32 | 342.50 K | $1.84 B |
| 09/29/2026 | $83.09 | $80.63 (-2.96%) | $83.26 | $80.11 | 372.42 K | $1.86 B |
| 09/28/2026 | $84.26 | $82.84 (-1.69%) | $84.96 | $82.04 | 290.22 K | $1.91 B |
| 09/25/2026 | $84.97 | $84.91 (-0.07%) | $85.06 | $83.54 | 227.20 K | $1.96 B |
| 09/24/2026 | $86.01 | $84.77 (-1.44%) | $87.07 | $84.70 | 285.40 K | $1.96 B |
| 09/23/2026 | $87.35 | $86.48 (-1%) | $87.67 | $86.14 | 203.20 K | $2.00 B |
| 09/22/2026 | $86.62 | $88.02 (1.62%) | $88.43 | $86.02 | 325.25 K | $2.03 B |
| 09/21/2026 | $86.83 | $85.22 (-1.85%) | $86.99 | $85.16 | 258.90 K | $1.97 B |
| 09/18/2026 | $86.28 | $86.17 (-0.13%) | $86.73 | $84.90 | 504.89 K | $1.99 B |
| 09/17/2026 | $87.80 | $86.93 (-0.99%) | $87.80 | $86.15 | 288.60 K | $2.01 B |
| 09/16/2026 | $86.05 | $86.56 (0.59%) | $87.24 | $85.39 | 199.73 K | $2.00 B |
| 09/15/2026 | $85.40 | $85.66 (0.3%) | $85.92 | $84.02 | 196.41 K | $1.98 B |
| 09/14/2026 | $86.03 | $85.45 (-0.67%) | $86.94 | $84.94 | 215.50 K | $1.97 B |
| 09/11/2026 | $87.06 | $86.22 (-0.96%) | $87.06 | $85.52 | 185.60 K | $1.99 B |
| 09/10/2026 | $85.83 | $85.62 (-0.24%) | $86.50 | $84.54 | 320.80 K | $1.98 B |
| 09/09/2026 | $86.01 | $85.65 (-0.42%) | $87.06 | $85.26 | 319.73 K | $1.98 B |
| 09/08/2026 | $88.38 | $87.48 (-1.02%) | $88.98 | $87.25 | 334.40 K | $2.02 B |
| 09/04/2026 | $87.92 | $88.50 (0.66%) | $89.19 | $87.92 | 225.85 K | $2.04 B |
| 09/03/2026 | $89.42 | $88.41 (-1.13%) | $89.86 | $87.48 | 249.81 K | $2.04 B |
| 09/02/2026 | $86.67 | $89.29 (3.02%) | $89.43 | $86.29 | 366.64 K | $2.06 B |
| 09/01/2026 | $85.87 | $86.06 (0.22%) | $87.52 | $85.53 | 287.70 K | $1.99 B |
| 08/31/2026 | $88.22 | $86.31 (-2.17%) | $88.24 | $85.41 | 492.24 K | $1.99 B |
| 08/28/2026 | $88.27 | $88.68 (0.46%) | $89.04 | $87.95 | 314.10 K | $2.05 B |
| 08/27/2026 | $87.56 | $88.50 (1.07%) | $89.39 | $87.02 | 305.00 K | $2.04 B |
| 08/26/2026 | $88.99 | $88.89 (-0.11%) | $89.35 | $87.80 | 211.90 K | $2.05 B |
| 08/25/2026 | $88.26 | $88.95 (0.78%) | $89.19 | $86.36 | 300.92 K | $2.05 B |
| 08/24/2026 | $87.14 | $88.34 (1.38%) | $89.09 | $87.05 | 278.20 K | $2.04 B |
| 08/21/2026 | $86.45 | $86.91 (0.53%) | $87.24 | $85.44 | 305.40 K | $2.01 B |
| 08/20/2026 | $86.78 | $86.16 (-0.71%) | $87.77 | $85.26 | 411.70 K | $1.99 B |
| 08/19/2026 | $89.32 | $88.79 (-0.59%) | $90.71 | $88.73 | 323.55 K | $2.05 B |
| 08/18/2026 | $87.95 | $88.00 (0.06%) | $88.45 | $86.57 | 350.60 K | $2.03 B |
| 08/17/2026 | $89.30 | $87.85 (-1.62%) | $89.85 | $87.17 | 423.83 K | $2.03 B |
| 08/14/2026 | $90.51 | $89.93 (-0.64%) | $91.36 | $89.32 | 277.20 K | $2.08 B |
| 08/13/2026 | $89.25 | $90.69 (1.61%) | $91.29 | $89.25 | 594.42 K | $2.09 B |
| 08/12/2026 | $87.47 | $88.42 (1.09%) | $88.64 | $86.35 | 563.22 K | $2.04 B |
| 08/11/2026 | $87.19 | $87.91 (0.83%) | $89.19 | $87.09 | 384.32 K | $2.03 B |
| 08/10/2026 | $88.23 | $87.88 (-0.4%) | $88.48 | $85.81 | 582.45 K | $2.03 B |
| 08/07/2026 | $96.50 | $90.13 (-6.6%) | $99.06 | $88.02 | 766.10 K | $2.08 B |
| 08/06/2026 | $91.00 | $88.26 (-3.01%) | $91.21 | $87.57 | 473.70 K | $2.04 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.
