5 DAY PERFORMANCE
-12.35%
1 MONTH PERFORMANCE
-12.33%
3 MONTH PERFORMANCE
-8.52%
6 MONTH PERFORMANCE
+9.25%
YEAR-TO-DATE PERFORMANCE
+28.96%
1 YEAR PERFORMANCE
+46.07%
Spectrum Brands Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $86.03 | $85.22 (-0.94%) | $86.48 | $85.18 | 258.88 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 |
| 08/05/2026 | $90.80 | $90.47 (-0.36%) | $92.29 | $90.25 | 363.80 K | $2.09 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 |
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.
