Get the Stockscreener App
57.19
0.44%
0.25
After Hours:
57.19
Overview
News
Price History
Option Chain
Financials
Why SPB Down?
Discussions
Forecast
Stock Split
Dividend History
Spectrum Brands Holdings Inc Stock (SPB) Price History
The historical daily chart and data for Spectrum Brands Holdings Inc stock (SPB), adjusted for splits and dividends, show that the latest closing stock price as of December 05, 2025, is $57.19.
- Spectrum Brands Holdings Inc all-time high stock price is $124.51, occurred on May 02, 2017.
- The lowest Spectrum Brands Holdings Inc stock price recorded was $19.63 on March 18, 2020. Since then, Spectrum Brands Holdings Inc's stock price has risen over 191.34% to $57.19 now.
- The 52-week high stock price for SPB is $96.62, representing a 68.95% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for SPB is $49.99, indicating a -12.59% decrease from the current share price, occurred on October 14, 2025.
- The closing price of Spectrum Brands Holdings Inc (SPB) stock in the beginning of 2024 was $101.91. The stock closed the year at $60.92, a loss of over -40.22% for the year.
The table below shows more information about SPB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 05, 2025 | $57.77 | $56.49 | $1.28 | 211,962.0 | +0.44% |
| Dec 04, 2025 | $58.73 | $56.53 | $2.20 | 220,591.0 | -2.75% |
| Dec 03, 2025 | $58.86 | $57.46 | $1.40 | 227,738.0 | +1.95% |
| Dec 02, 2025 | $58.03 | $57.21 | $0.82 | 290,344.0 | -0.90% |
| Dec 01, 2025 | $59.55 | $57.78 | $1.77 | 287,012.0 | -2.36% |
| Nov 28, 2025 | $59.80 | $59.13 | $0.67 | 175,657.0 | -0.47% |
| Nov 26, 2025 | $59.88 | $58.41 | $1.47 | 300,169.0 | +1.31% |
| Nov 25, 2025 | $59.07 | $57.71 | $1.36 | 276,236.0 | +2.78% |
| Nov 24, 2025 | $57.95 | $56.31 | $1.64 | 392,556.0 | -0.19% |
| Nov 21, 2025 | $58.47 | $54.73 | $3.74 | 444,412.0 | +5.63% |
| Nov 20, 2025 | $55.74 | $54.02 | $1.72 | 224,274.0 | -0.62% |
| Nov 19, 2025 | $55.15 | $53.21 | $1.94 | 388,530.0 | +0.64% |
| Nov 18, 2025 | $55.25 | $53.58 | $1.67 | 544,272.0 | -2.90% |
| Nov 17, 2025 | $58.63 | $55.90 | $2.73 | 413,358.0 | -2.08% |
| Nov 14, 2025 | $59.40 | $56.00 | $3.40 | 585,142.0 | -2.21% |
| Nov 13, 2025 | $63.67 | $58.03 | $5.64 | 946,221.0 | +9.71% |
| Nov 12, 2025 | $53.60 | $51.54 | $2.06 | 481,227.0 | +3.22% |
| Nov 11, 2025 | $54.11 | $51.41 | $2.70 | 391,783.0 | -3.59% |
| Nov 10, 2025 | $54.40 | $53.33 | $1.07 | 250,826.0 | -1.26% |
| Nov 07, 2025 | $55.63 | $53.96 | $1.67 | 284,362.0 | -1.08% |
| Nov 06, 2025 | $56.35 | $54.62 | $1.73 | 216,143.0 | -0.94% |
Spectrum Brands Holdings Inc Stock (SPB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spectrum Brands Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spectrum Brands Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spectrum Brands Holdings Inc Stock (SPB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $59.55 | $56.49 | $3.06 | 1,449,609.0 | -3.64% |
| Nov, 2025 | $63.67 | $51.41 | $12.26 | 7,225,022.0 | +10.15% |
| Oct, 2025 | $56.47 | $49.99 | $6.48 | 6,886,678.0 | +2.57% |
| Sep, 2025 | $58.36 | $51.56 | $6.80 | 8,176,081.0 | -7.83% |
| Aug, 2025 | $59.45 | $51.54 | $7.91 | 11,902,908.0 | +6.50% |
| Jul, 2025 | $60.46 | $52.89 | $7.57 | 11,141,838.0 | +0.96% |
| Jun, 2025 | $57.88 | $50.73 | $7.15 | 17,024,305.0 | -8.26% |
| May, 2025 | $67.91 | $56.50 | $11.41 | 12,294,176.0 | -8.45% |
| Apr, 2025 | $72.00 | $57.66 | $14.34 | 10,681,342.0 | -11.81% |
| Mar, 2025 | $77.80 | $68.74 | $9.06 | 7,674,455.0 | -7.61% |
| Feb, 2025 | $84.46 | $74.72 | $9.74 | 10,231,250.0 | -8.42% |
| Jan, 2025 | $87.23 | $82.52 | $4.71 | 6,546,235.0 | +0.08% |
Spectrum Brands Holdings Inc Stock (SPB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $96.62 | $82.14 | $14.48 | 6,744,387.0 | -8.84% |
| Nov, 2024 | $95.68 | $85.44 | $10.24 | 7,376,335.0 | +2.60% |
| Oct, 2024 | $95.76 | $88.60 | $7.16 | 4,987,544.0 | -5.80% |
| Sep, 2024 | $95.48 | $87.82 | $7.66 | 5,606,993.0 | +0.87% |
| Aug, 2024 | $94.45 | $79.56 | $14.89 | 8,869,162.0 | +11.48% |
| Jul, 2024 | $87.50 | $80.78 | $6.72 | 8,878,410.0 | -1.54% |
| Jun, 2024 | $92.35 | $84.20 | $8.15 | 9,224,370.0 | -4.25% |
| May, 2024 | $96.74 | $81.08 | $15.66 | 12,314,738.0 | +9.61% |
| Apr, 2024 | $88.82 | $77.92 | $10.90 | 6,096,478.0 | -8.02% |
| Mar, 2024 | $89.64 | $78.97 | $10.67 | 8,065,071.0 | +10.68% |
| Feb, 2024 | $88.11 | $77.73 | $10.38 | 7,735,966.0 | +2.29% |
| Jan, 2024 | $81.69 | $75.50 | $6.19 | 8,528,533.0 | -1.44% |
Spectrum Brands Holdings Inc Stock (SPB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $81.72 | $68.95 | $12.77 | 14,129,843.0 | +15.06% |
| Nov, 2023 | $78.69 | $65.27 | $13.42 | 18,093,221.0 | -7.95% |
| Oct, 2023 | $78.51 | $74.29 | $4.22 | 10,120,416.0 | -3.87% |
| Sep, 2023 | $84.31 | $77.90 | $6.41 | 11,587,788.0 | -5.80% |
| Aug, 2023 | $85.25 | $73.60 | $11.65 | 15,284,905.0 | +6.07% |
| Jul, 2023 | $79.01 | $75.86 | $3.16 | 13,194,089.0 | +0.46% |
| Jun, 2023 | $78.85 | $71.70 | $7.15 | 13,943,787.0 | +8.09% |
| May, 2023 | $75.81 | $64.82 | $11.00 | 24,258,973.0 | +8.59% |
| Apr, 2023 | $70.33 | $63.64 | $6.69 | 10,909,733.0 | +0.42% |
| Mar, 2023 | $66.53 | $56.69 | $9.84 | 15,546,866.0 | +3.44% |
| Feb, 2023 | $70.00 | $61.14 | $8.86 | 11,757,027.0 | -5.69% |
| Jan, 2023 | $67.92 | $60.41 | $7.51 | 11,865,374.0 | +11.42% |
1.77%
0.27%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):