Spectrum Brands Holdings, Inc. (SPB) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$55.02

north_east

$1.28 (2.38%)

Day's range

$53.76

$55.31

5 DAY PERFORMANCE

-6.03%

1 MONTH PERFORMANCE

+1.55%

3 MONTH PERFORMANCE

-0.90%

6 MONTH PERFORMANCE

-1.49%

YEAR-TO-DATE PERFORMANCE

-34.88%

1 YEAR PERFORMANCE

-42.01%

Spectrum Brands Holdings, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/08/2025	$56.99	$56.93 (-0.11%)	$57.01	$55.93	217.24 K	$1.46 B
12/05/2025	$56.49	$57.19 (1.24%)	$57.77	$56.49	230.94 K	$1.47 B
12/04/2025	$58.46	$56.94 (-2.6%)	$58.73	$56.53	220.60 K	$1.46 B
12/03/2025	$57.80	$58.55 (1.3%)	$58.86	$57.46	227.74 K	$1.50 B
12/02/2025	$57.82	$57.43 (-0.67%)	$58.03	$57.21	292.30 K	$1.48 B
12/01/2025	$58.94	$57.95 (-1.68%)	$59.55	$57.78	302.54 K	$1.49 B
11/28/2025	$59.45	$59.35 (-0.17%)	$59.80	$59.13	175.70 K	$1.53 B
11/26/2025	$58.41	$59.63 (2.09%)	$59.88	$58.41	300.20 K	$1.53 B
11/25/2025	$57.71	$58.86 (1.99%)	$59.07	$57.71	281.00 K	$1.51 B
11/24/2025	$56.66	$57.27 (1.08%)	$57.96	$56.31	405.00 K	$1.47 B
11/21/2025	$54.73	$57.38 (4.84%)	$58.47	$54.73	453.60 K	$1.47 B
11/20/2025	$54.77	$54.32 (-0.82%)	$55.74	$54.03	230.61 K	$1.40 B
11/19/2025	$54.26	$54.66 (0.74%)	$55.15	$53.21	420.90 K	$1.40 B
11/18/2025	$55.25	$54.31 (-1.7%)	$55.25	$53.58	551.74 K	$1.40 B
11/17/2025	$57.58	$55.93 (-2.87%)	$58.63	$55.90	413.50 K	$1.44 B
11/14/2025	$59.00	$57.12 (-3.19%)	$59.40	$56.00	585.15 K	$1.47 B
11/13/2025	$59.03	$58.41 (-1.05%)	$63.67	$58.03	946.30 K	$1.50 B
11/12/2025	$52.00	$53.24 (2.38%)	$53.60	$51.54	481.23 K	$1.37 B
11/11/2025	$53.90	$51.58 (-4.3%)	$54.11	$51.41	391.80 K	$1.33 B
11/10/2025	$54.20	$53.50 (-1.29%)	$54.40	$53.33	250.90 K	$1.37 B
11/07/2025	$54.96	$54.18 (-1.42%)	$55.63	$53.96	286.00 K	$1.35 B
11/06/2025	$55.12	$54.77 (-0.63%)	$56.35	$54.62	218.33 K	$1.36 B
11/05/2025	$54.50	$55.29 (1.45%)	$55.52	$54.29	186.05 K	$1.38 B
11/04/2025	$53.67	$54.38 (1.32%)	$54.49	$53.32	401.84 K	$1.35 B
11/03/2025	$53.55	$53.88 (0.62%)	$54.51	$52.94	325.90 K	$1.34 B
10/31/2025	$54.07	$53.88 (-0.35%)	$54.65	$53.19	243.00 K	$1.34 B
10/30/2025	$54.10	$54.81 (1.31%)	$55.25	$54.10	197.93 K	$1.36 B
10/29/2025	$56.02	$54.45 (-2.8%)	$56.41	$54.05	262.51 K	$1.36 B
10/28/2025	$55.20	$56.35 (2.08%)	$56.47	$54.72	249.60 K	$1.40 B
10/27/2025	$55.80	$55.62 (-0.32%)	$56.26	$55.44	173.00 K	$1.38 B
10/24/2025	$55.77	$55.70 (-0.13%)	$55.98	$55.19	187.00 K	$1.39 B
10/23/2025	$55.27	$55.27 (0%)	$55.75	$54.65	315.50 K	$1.38 B
10/22/2025	$55.60	$55.19 (-0.74%)	$55.97	$54.90	292.51 K	$1.37 B
10/21/2025	$54.72	$55.35 (1.15%)	$55.72	$54.29	268.60 K	$1.38 B
10/20/2025	$53.99	$54.81 (1.52%)	$54.95	$53.83	246.50 K	$1.36 B
10/17/2025	$52.19	$53.71 (2.91%)	$53.72	$51.84	318.70 K	$1.34 B
10/16/2025	$51.77	$52.35 (1.12%)	$52.84	$51.48	262.30 K	$1.30 B
10/15/2025	$51.08	$51.52 (0.86%)	$52.02	$50.68	332.73 K	$1.28 B
10/14/2025	$50.01	$51.08 (2.14%)	$51.31	$49.99	365.94 K	$1.27 B
10/13/2025	$50.75	$50.76 (0.02%)	$51.47	$50.42	384.50 K	$1.26 B
10/10/2025	$51.88	$50.35 (-2.95%)	$51.88	$50.11	412.07 K	$1.25 B
10/09/2025	$52.07	$51.52 (-1.06%)	$52.17	$51.14	419.55 K	$1.28 B
10/08/2025	$52.79	$52.20 (-1.12%)	$52.98	$51.87	319.63 K	$1.30 B
10/07/2025	$52.98	$52.40 (-1.09%)	$53.75	$52.06	391.01 K	$1.30 B
10/06/2025	$54.79	$52.98 (-3.3%)	$54.86	$52.91	342.92 K	$1.32 B
10/03/2025	$53.77	$55.01 (2.31%)	$55.32	$53.76	216.90 K	$1.37 B
10/02/2025	$53.00	$53.74 (1.4%)	$53.74	$52.95	341.92 K	$1.34 B
10/01/2025	$52.54	$53.00 (0.88%)	$53.33	$52.49	349.01 K	$1.32 B
09/30/2025	$52.68	$52.53 (-0.28%)	$52.83	$51.98	248.83 K	$1.31 B
09/29/2025	$53.85	$52.59 (-2.34%)	$53.85	$52.46	318.70 K	$1.31 B
09/26/2025	$52.29	$53.60 (2.51%)	$53.73	$52.08	370.34 K	$1.33 B
09/25/2025	$52.55	$52.17 (-0.72%)	$52.59	$51.66	365.63 K	$1.30 B
09/24/2025	$51.73	$52.81 (2.09%)	$52.90	$51.73	292.92 K	$1.31 B
09/23/2025	$52.58	$51.82 (-1.45%)	$53.05	$51.70	474.54 K	$1.29 B
09/22/2025	$52.97	$52.16 (-1.53%)	$53.07	$51.57	401.34 K	$1.30 B
09/19/2025	$54.57	$52.64 (-3.54%)	$54.76	$52.44	968.43 K	$1.31 B
09/18/2025	$53.20	$54.46 (2.37%)	$54.67	$53.20	520.00 K	$1.36 B
09/17/2025	$53.10	$52.76 (-0.64%)	$55.14	$52.73	350.34 K	$1.31 B
09/16/2025	$52.17	$52.99 (1.57%)	$53.19	$51.56	413.90 K	$1.32 B
09/15/2025	$53.45	$52.09 (-2.54%)	$53.53	$51.96	360.72 K	$1.30 B
09/12/2025	$54.49	$53.36 (-2.07%)	$54.49	$53.35	267.94 K	$1.33 B
09/11/2025	$53.74	$54.90 (2.16%)	$55.06	$53.74	346.81 K	$1.37 B
09/10/2025	$55.15	$53.81 (-2.43%)	$55.65	$53.69	317.02 K	$1.34 B
09/09/2025	$55.44	$55.97 (0.96%)	$56.00	$54.87	284.80 K	$1.39 B
09/08/2025	$57.28	$55.52 (-3.07%)	$57.28	$55.12	316.43 K	$1.38 B