Spectrum Brands (SPB) Stock Chart & Stock Price History → Write this ticker symbol down… (From StocksToTrade) (Ad) Free SPB Stock Alerts $88.30 -1.97 (-2.18%) (As of 03:16 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Spectrum Brands Stock Price Performance5 Day Performance-4.36%1 Month Performance+7.25%3 Month Performance+9.80%6 Month Performance+29.09%Year-To-Date Performance+10.69%1 Year Performance+19.21% Receive SPB Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Spectrum Brands and its competitors with MarketBeat's FREE daily newsletter Email Address Ad MarketBeatRE: Your account statusYour $200 MarketBeat account credit expires in less than twelve hours. Upgrade to MarketBeat All Access today and save $200 on your 2024-2025 MarketBeat premium subscription.Claim My Discount SPB Stock Chart for Wednesday, May, 29, 2024 SPB Chart by TradingView Spectrum Brands Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/28/2024$92.33$90.26-2.24%$92.42$90.10283,217 shs$2.63 billion05/27/2024$92.33$92.33$92.88$90.89476,300 shs$2.69 billion05/24/2024$92.62$92.33-0.31%$92.88$90.89476,301 shs$2.69 billion05/23/2024$92.54$92.62+0.09%$92.87$91.92268,378 shs$2.70 billion05/22/2024$94.59$92.54-2.17%$93.95$91.54684,869 shs$2.70 billion05/21/2024$93.74$94.59+0.91%$95.85$93.251.89 million shs$2.76 billion Get the Latest News and Ratings for SPB and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Spectrum Brands and its competitors with MarketBeat's FREE daily newsletter. 05/20/2024$92.06$93.74+1.82%$93.84$91.85540,771 shs$2.73 billion05/17/2024$93.35$92.04-1.40%$93.45$92.02270,606 shs$2.68 billion05/16/2024$95.06$93.35-1.80%$95.55$93.24253,966 shs$2.72 billion05/15/2024$94.46$95.06+0.64%$95.30$94.39339,444 shs$2.77 billion05/14/2024$95.58$94.46-1.17%$95.67$93.86660,949 shs$2.75 billion05/13/2024$94.80$95.58+0.82%$96.39$95.01488,311 shs$2.89 billion05/10/2024$94.61$94.80+0.20%$96.74$92.82693,382 shs$2.87 billion05/09/2024$84.50$94.61+11.96%$95.22$87.501.74 million shs$2.86 billion05/08/2024$85.30$84.50-0.94%$86.51$84.47445,485 shs$2.56 billion05/07/2024$85.39$85.30-0.11%$86.19$84.91270,730 shs$2.58 billion05/06/2024$83.67$85.39+2.06%$85.49$83.86325,438 shs$2.58 billion05/03/2024$83.27$83.69+0.50%$84.65$83.11345,120 shs$2.53 billion05/02/2024$81.87$83.27+1.71%$83.45$81.97304,416 shs$2.52 billion05/01/2024$81.87$81.87$82.68$81.08216,446 shs$2.48 billion04/30/2024$82.33$81.87-0.56%$83.10$81.82261,833 shs$2.48 billion04/29/2024$82.57$82.33-0.29%$82.94$81.65210,548 shs$2.49 billion04/26/2024$80.34$82.59+2.80%$83.35$80.13282,151 shs$2.50 billion04/25/2024$81.19$80.34-1.05%$80.95$79.31294,476 shs$2.43 billion04/24/2024$80.51$81.19+0.84%$81.40$79.90231,446 shs$2.46 billion04/23/2024$79.77$80.51+0.93%$80.89$79.60303,552 shs$2.44 billion04/22/2024$80.37$79.77-0.75%$81.09$79.72361,876 shs$2.41 billion04/19/2024$79.10$80.37+1.61%$80.41$78.79219,057 shs$2.43 billion04/18/2024$79.08$79.10+0.03%$79.92$78.96197,133 shs$2.39 billion04/17/2024$79.45$79.08-0.47%$80.01$78.79261,968 shs$2.39 billion04/16/2024$78.58$79.45+1.11%$79.64$77.95332,978 shs$2.40 billion04/15/2024$80.07$78.58-1.86%$80.83$78.54285,260 shs$2.38 billion04/12/2024$80.74$80.07-0.83%$80.42$79.46295,877 shs$2.42 billion04/11/2024$81.47$80.74-0.90%$81.87$80.46241,373 shs$2.44 billion04/10/2024$84.00$81.47-3.01%$82.79$81.13319,561 shs$2.47 billion04/09/2024$83.71$84.00+0.35%$84.78$83.37269,683 shs$2.54 billion04/08/2024$84.41$83.71-0.83%$85.09$83.41241,293 shs$2.53 billion04/05/2024$85.07$84.50-0.67%$85.54$83.89213,804 shs$2.56 billion04/04/2024$84.57$85.07+0.59%$86.33$84.65351,556 shs$2.58 billion04/03/2024$85.11$84.57-0.63%$85.01$83.69239,975 shs$2.56 billionDid You Get Your Free Bitcoin Yet? (Ad)And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.>> Register right here04/02/2024$86.20$85.11-1.26%$85.64$84.50485,525 shs$2.58 billion04/01/2024$89.01$86.20-3.16%$88.64$86.16309,762 shs$2.61 billion03/29/2024$89.01$89.01$89.65$88.79262,783 shs$2.69 billion03/28/2024$88.91$89.01+0.11%$89.65$88.79255,962 shs$2.69 billion03/27/2024$88.26$88.91+0.74%$89.30$88.10197,242 shs$2.69 billion03/26/2024$87.91$88.26+0.40%$88.83$87.30370,700 shs$2.67 billion03/25/2024$85.76$87.91+2.51%$88.09$86.02372,701 shs$2.66 billion03/22/2024$86.99$85.75-1.43%$87.58$85.40366,066 shs$2.60 billion03/21/2024$85.38$86.99+1.89%$87.06$85.23268,642 shs$2.63 billion03/20/2024$85.80$85.38-0.49%$85.94$84.63352,323 shs$2.58 billion03/19/2024$83.76$85.80+2.44%$86.37$83.76425,100 shs$2.60 billion03/18/2024$83.18$83.76+0.70%$84.43$83.00475,952 shs$2.54 billion03/15/2024$83.37$83.12-0.30%$84.02$82.441.23 million shs$2.52 billion03/14/2024$84.89$83.37-1.79%$85.18$83.05496,314 shs$2.52 billion03/13/2024$83.87$84.89+1.22%$84.99$83.57361,333 shs$2.57 billion03/12/2024$83.33$83.87+0.65%$83.87$82.96250,148 shs$2.54 billion03/11/2024$83.50$83.33-0.20%$83.74$82.68302,599 shs$2.52 billion03/08/2024$83.02$83.50+0.58%$83.89$83.14315,131 shs$2.53 billion03/07/2024$82.22$83.02+0.97%$83.28$82.47392,539 shs$2.51 billion03/06/2024$81.02$82.22+1.48%$82.96$81.09471,243 shs$2.49 billion03/05/2024$81.14$81.02-0.15%$81.78$79.99416,479 shs$2.45 billion03/04/2024$79.46$81.14+2.11%$81.20$79.08435,708 shs$2.46 billion03/01/2024$80.42$79.49-1.16%$80.91$79.26323,967 shs$2.41 billion02/29/2024$80.71$80.42-0.36%$81.64$79.66563,425 shs$2.43 billion02/28/2024$80.48$80.71+0.29%$80.81$79.87342,190 shs$2.44 billion Related Companies: WDFC Stock Price Chart CENTA Stock Price Chart ODC Stock Price Chart PG Stock Price Chart CL Stock Price Chart KMB Stock Price Chart CHD Stock Price Chart CLX Stock Price Chart CAE Stock Price Chart NOVT Stock Price Chart Receive SPB Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Spectrum Brands and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:SPB) was last updated on 5/29/2024 by MarketBeat.com Staff From Our PartnersTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 MediaExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarBiden Nomination CANCELED?The Freeport SocietyMissed NVDA? Buy this AI stock NOWChaikin AnalyticsWrite this ticker symbol down…StocksToTradeDo This Before July 30 2024 To Claim Trump’s Gift Wealthpin ProThe only AI company to buyPorter & Company Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Spectrum Brands Holdings, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.