5 DAY PERFORMANCE
+11.71%
1 MONTH PERFORMANCE
+9.33%
3 MONTH PERFORMANCE
-7.81%
6 MONTH PERFORMANCE
-6.91%
YEAR-TO-DATE PERFORMANCE
-0.53%
1 YEAR PERFORMANCE
+0.21%
Spectrum Brands Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $73.00 | $72.20 (-1.1%) | $73.33 | $70.36 | 525,248 | $1.99 B |
| 03/11/2025 | $74.08 | $73.24 (-1.13%) | $74.43 | $73.05 | 361,700 | $2.04 B |
| 03/10/2025 | $75.04 | $74.22 (-1.09%) | $76.96 | $74.11 | 443,900 | $2.07 B |
| 03/07/2025 | $74.40 | $75.23 (1.12%) | $75.91 | $73.89 | 278,200 | $2.10 B |
| 03/06/2025 | $73.90 | $74.43 (0.72%) | $74.60 | $73.63 | 415,000 | $2.08 B |
| 03/05/2025 | $73.53 | $73.97 (0.6%) | $74.81 | $73.22 | 392,200 | $2.06 B |
| 03/04/2025 | $74.93 | $73.38 (-2.07%) | $74.96 | $73.12 | 552,508 | $2.05 B |
| 03/03/2025 | $77.26 | $74.99 (-2.94%) | $77.80 | $74.76 | 480,433 | $2.09 B |
| 02/28/2025 | $77.63 | $77.44 (-0.24%) | $78.03 | $76.97 | 465,422 | $2.16 B |
| 02/27/2025 | $79.25 | $77.13 (-2.68%) | $79.48 | $77.08 | 352,305 | $2.15 B |
| 02/26/2025 | $79.33 | $79.42 (0.11%) | $79.95 | $78.56 | 291,700 | $2.22 B |
| 02/25/2025 | $78.60 | $79.71 (1.41%) | $80.28 | $78.50 | 288,025 | $2.22 B |
| 02/24/2025 | $79.11 | $78.66 (-0.57%) | $79.18 | $78.13 | 519,800 | $2.19 B |
| 02/21/2025 | $79.44 | $79.22 (-0.28%) | $79.71 | $78.82 | 340,800 | $2.21 B |
| 02/20/2025 | $78.86 | $79.12 (0.33%) | $79.85 | $78.67 | 498,716 | $2.21 B |
| 02/19/2025 | $78.65 | $79.62 (1.23%) | $80.10 | $78.49 | 410,508 | $2.22 B |
| 02/18/2025 | $77.56 | $78.81 (1.61%) | $79.04 | $76.93 | 459,414 | $2.20 B |
| 02/14/2025 | $78.67 | $78.03 (-0.81%) | $78.89 | $77.52 | 400,600 | $2.18 B |
| 02/13/2025 | $77.13 | $78.53 (1.82%) | $78.78 | $77.10 | 389,900 | $2.19 B |
| 02/12/2025 | $75.28 | $76.87 (2.11%) | $77.15 | $75.17 | 519,327 | $2.14 B |
| 02/11/2025 | $75.97 | $76.51 (0.71%) | $77.02 | $75.60 | 552,600 | $2.13 B |
| 02/10/2025 | $78.55 | $76.09 (-3.13%) | $78.55 | $74.72 | 1.00 M | $2.12 B |
| 02/07/2025 | $78.31 | $78.12 (-0.24%) | $80.08 | $76.85 | 812,500 | $2.18 B |
| 02/06/2025 | $78.71 | $76.46 (-2.86%) | $81.97 | $75.94 | 1.50 M | $2.13 B |
| 02/05/2025 | $82.54 | $82.86 (0.39%) | $83.50 | $82.22 | 906,764 | $2.31 B |
| 02/04/2025 | $81.66 | $82.19 (0.65%) | $83.03 | $81.57 | 524,914 | $2.29 B |
| 02/03/2025 | $83.60 | $82.04 (-1.87%) | $84.46 | $81.95 | 529,044 | $2.49 B |
| 01/31/2025 | $86.05 | $84.56 (-1.73%) | $86.94 | $84.15 | 383,530 | $2.37 B |
| 01/30/2025 | $85.85 | $86.13 (0.33%) | $87.23 | $85.24 | 275,900 | $2.41 B |
| 01/29/2025 | $85.50 | $85.35 (-0.18%) | $85.86 | $85.03 | 229,800 | $2.39 B |
| 01/28/2025 | $85.97 | $85.42 (-0.64%) | $86.27 | $85.09 | 411,500 | $2.39 B |
| 01/27/2025 | $84.51 | $85.90 (1.64%) | $86.07 | $84.51 | 372,000 | $2.41 B |
| 01/24/2025 | $85.67 | $84.02 (-1.93%) | $86.27 | $83.96 | 464,237 | $2.35 B |
| 01/23/2025 | $85.28 | $85.88 (0.7%) | $86.50 | $85.10 | 388,100 | $2.40 B |
| 01/22/2025 | $86.02 | $85.57 (-0.52%) | $87.06 | $85.55 | 346,604 | $2.40 B |
| 01/21/2025 | $86.24 | $86.15 (-0.1%) | $86.95 | $85.57 | 427,800 | $2.41 B |
| 01/17/2025 | $85.68 | $85.53 (-0.18%) | $86.19 | $85.38 | 253,800 | $2.39 B |
| 01/16/2025 | $84.72 | $85.42 (0.83%) | $85.83 | $84.48 | 247,524 | $2.39 B |
| 01/15/2025 | $84.91 | $85.10 (0.22%) | $85.58 | $84.91 | 332,300 | $2.38 B |
| 01/14/2025 | $84.33 | $84.15 (-0.21%) | $84.66 | $83.51 | 423,000 | $2.36 B |
| 01/13/2025 | $82.86 | $83.74 (1.06%) | $84.05 | $82.52 | 398,107 | $2.34 B |
| 01/10/2025 | $83.81 | $83.58 (-0.27%) | $84.48 | $83.20 | 344,903 | $2.34 B |
| 01/08/2025 | $83.75 | $84.78 (1.23%) | $84.87 | $83.26 | 373,900 | $2.37 B |
| 01/07/2025 | $84.06 | $83.92 (-0.17%) | $85.07 | $83.77 | 385,706 | $2.35 B |
| 01/06/2025 | $83.98 | $84.04 (0.07%) | $85.63 | $83.77 | 424,700 | $2.35 B |
| 01/03/2025 | $83.57 | $83.97 (0.48%) | $84.75 | $83.23 | 279,045 | $2.35 B |
| 01/02/2025 | $84.90 | $83.53 (-1.61%) | $85.27 | $83.50 | 250,900 | $2.34 B |
| 12/31/2024 | $83.93 | $84.49 (0.67%) | $85.53 | $83.63 | 378,236 | $2.37 B |
| 12/30/2024 | $83.88 | $83.82 (-0.07%) | $84.26 | $82.14 | 350,603 | $2.35 B |
| 12/27/2024 | $84.26 | $84.25 (-0.01%) | $85.29 | $84.02 | 258,044 | $2.36 B |
| 12/26/2024 | $84.39 | $84.79 (0.47%) | $85.18 | $84.02 | 253,138 | $2.37 B |
| 12/24/2024 | $84.88 | $84.72 (-0.19%) | $85.42 | $84.39 | 166,930 | $2.37 B |
| 12/23/2024 | $84.88 | $84.75 (-0.15%) | $85.03 | $84.32 | 253,711 | $2.37 B |
| 12/20/2024 | $84.93 | $85.43 (0.59%) | $86.40 | $84.93 | 520,700 | $2.39 B |
| 12/19/2024 | $86.30 | $85.56 (-0.86%) | $87.31 | $85.16 | 298,000 | $2.40 B |
| 12/18/2024 | $89.48 | $86.27 (-3.59%) | $90.07 | $86.02 | 379,400 | $2.42 B |
| 12/17/2024 | $89.22 | $89.12 (-0.11%) | $89.95 | $88.19 | 683,930 | $2.50 B |
| 12/16/2024 | $90.20 | $89.45 (-0.83%) | $91.51 | $89.39 | 250,700 | $2.50 B |
| 12/13/2024 | $91.09 | $90.48 (-0.67%) | $91.11 | $89.27 | 296,000 | $2.53 B |
| 12/12/2024 | $91.22 | $91.16 (-0.07%) | $92.64 | $90.83 | 414,200 | $2.55 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.
