5 DAY PERFORMANCE
-14.17%
1 MONTH PERFORMANCE
-8.61%
3 MONTH PERFORMANCE
-3.10%
6 MONTH PERFORMANCE
+0.62%
YEAR-TO-DATE PERFORMANCE
+28.96%
1 YEAR PERFORMANCE
+34.00%
Spectrum Brands Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $96.50 | $90.13 (-6.6%) | $99.06 | $88.02 | 765.82 K | $2.09 B |
| 08/06/2026 | $91.00 | $88.26 (-3.01%) | $91.21 | $87.57 | 473.70 K | $2.05 B |
| 08/05/2026 | $90.80 | $90.47 (-0.36%) | $92.29 | $90.25 | 363.80 K | $2.10 B |
| 08/04/2026 | $88.60 | $90.97 (2.67%) | $91.66 | $87.42 | 330.20 K | $2.11 B |
| 08/03/2026 | $89.00 | $88.92 (-0.09%) | $90.00 | $88.11 | 359.90 K | $2.06 B |
| 07/31/2026 | $88.89 | $88.77 (-0.14%) | $89.41 | $87.80 | 260.36 K | $2.06 B |
| 07/30/2026 | $88.22 | $88.77 (0.62%) | $89.28 | $87.22 | 306.31 K | $2.06 B |
| 07/29/2026 | $89.51 | $88.28 (-1.37%) | $89.52 | $87.50 | 332.46 K | $2.05 B |
| 07/28/2026 | $89.31 | $90.53 (1.37%) | $91.42 | $89.02 | 285.36 K | $2.10 B |
| 07/27/2026 | $89.56 | $88.81 (-0.84%) | $91.42 | $88.56 | 223.91 K | $2.06 B |
| 07/24/2026 | $88.48 | $88.81 (0.37%) | $90.03 | $86.78 | 254.50 K | $2.06 B |
| 07/23/2026 | $87.79 | $87.43 (-0.41%) | $88.77 | $86.23 | 360.00 K | $2.03 B |
| 07/22/2026 | $88.83 | $89.00 (0.19%) | $89.45 | $88.47 | 235.65 K | $2.06 B |
| 07/21/2026 | $88.56 | $88.97 (0.46%) | $89.87 | $87.98 | 234.13 K | $2.06 B |
| 07/20/2026 | $89.01 | $88.49 (-0.58%) | $89.95 | $88.27 | 211.45 K | $2.05 B |
| 07/17/2026 | $88.91 | $88.69 (-0.25%) | $90.60 | $85.99 | 331.70 K | $2.06 B |
| 07/16/2026 | $87.61 | $89.60 (2.27%) | $89.98 | $87.61 | 468.30 K | $2.08 B |
| 07/15/2026 | $84.00 | $87.67 (4.37%) | $88.65 | $83.15 | 326.90 K | $2.03 B |
| 07/14/2026 | $85.35 | $84.12 (-1.44%) | $86.10 | $82.51 | 265.40 K | $1.95 B |
| 07/13/2026 | $84.19 | $84.69 (0.59%) | $84.88 | $83.27 | 313.75 K | $1.96 B |
| 07/10/2026 | $83.46 | $83.31 (-0.18%) | $84.28 | $82.94 | 276.40 K | $1.93 B |
| 07/09/2026 | $81.87 | $84.08 (2.7%) | $84.21 | $81.62 | 242.77 K | $1.95 B |
| 07/08/2026 | $82.48 | $81.61 (-1.05%) | $84.10 | $80.77 | 264.70 K | $1.89 B |
| 07/07/2026 | $83.52 | $83.37 (-0.18%) | $84.13 | $82.30 | 353.54 K | $1.93 B |
| 07/06/2026 | $85.09 | $83.44 (-1.94%) | $85.23 | $83.36 | 301.30 K | $1.94 B |
| 07/02/2026 | $86.50 | $84.99 (-1.75%) | $86.82 | $84.34 | 572.34 K | $1.97 B |
| 07/01/2026 | $86.00 | $86.15 (0.17%) | $87.54 | $85.42 | 374.83 K | $2.00 B |
| 06/30/2026 | $85.00 | $85.75 (0.88%) | $86.20 | $83.86 | 343.80 K | $1.99 B |
| 06/29/2026 | $86.57 | $85.43 (-1.32%) | $86.57 | $84.69 | 426.04 K | $1.98 B |
| 06/26/2026 | $86.09 | $87.49 (1.63%) | $88.14 | $85.99 | 736.40 K | $2.03 B |
| 06/25/2026 | $85.88 | $85.96 (0.09%) | $87.87 | $84.83 | 272.20 K | $1.99 B |
| 06/24/2026 | $84.28 | $86.21 (2.29%) | $87.09 | $84.28 | 441.10 K | $2.00 B |
| 06/23/2026 | $82.91 | $83.47 (0.68%) | $84.05 | $82.31 | 389.43 K | $1.94 B |
| 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 |
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.
