Get the Stockscreener App
83.67
0.48%
+0.40
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 May 03, 2024, is $83.67.
- 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 326.24% to $83.67 now.
- The 52-week high stock price for SPB is $89.64, representing a 7.14% increase from the current share price, occurred on March 28, 2024.
- The 52-week low stock price for SPB is $65.27, indicating a -21.99% decrease from the current share price, occurred on November 22, 2023.
- The closing price of Spectrum Brands Holdings Inc. (SPB) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 03, 2024 | $84.65 | $83.11 | $1.54 | 309,541.0 | +0.48% |
| May 02, 2024 | $83.45 | $81.97 | $1.48 | 302,960.0 | +1.70% |
| May 01, 2024 | $82.67 | $81.08 | $1.59 | 213,822.0 | +0.01% |
| Apr 30, 2024 | $83.10 | $81.60 | $1.50 | 254,396.0 | -0.56% |
| Apr 29, 2024 | $82.94 | $81.64 | $1.30 | 197,254.0 | -0.29% |
| Apr 26, 2024 | $83.35 | $80.13 | $3.22 | 280,717.0 | +2.79% |
| Apr 25, 2024 | $80.94 | $79.31 | $1.63 | 292,057.0 | -1.06% |
| Apr 24, 2024 | $81.40 | $79.90 | $1.50 | 226,003.0 | +0.84% |
| Apr 23, 2024 | $80.89 | $79.60 | $1.29 | 292,922.0 | +0.88% |
| Apr 22, 2024 | $81.09 | $79.71 | $1.38 | 356,548.0 | -0.70% |
| Apr 19, 2024 | $80.41 | $78.78 | $1.62 | 207,426.0 | +1.61% |
| Apr 18, 2024 | $79.92 | $78.96 | $0.955 | 194,425.0 | -0.05% |
| Apr 17, 2024 | $80.01 | $78.79 | $1.22 | 261,391.0 | -0.39% |
| Apr 16, 2024 | $79.64 | $77.92 | $1.72 | 327,526.0 | +1.11% |
| Apr 15, 2024 | $80.83 | $78.53 | $2.30 | 285,302.0 | -1.86% |
| Apr 12, 2024 | $80.42 | $79.46 | $0.96 | 295,877.0 | -0.83% |
| Apr 11, 2024 | $81.87 | $80.46 | $1.41 | 241,373.0 | -0.87% |
| Apr 10, 2024 | $82.79 | $81.12 | $1.67 | 319,562.0 | -3.04% |
| Apr 09, 2024 | $84.78 | $83.36 | $1.42 | 269,683.0 | +0.33% |
| Apr 08, 2024 | $85.09 | $83.41 | $1.69 | 193,395.0 | -0.82% |
| Apr 05, 2024 | $85.47 | $83.89 | $1.58 | 213,804.0 | -0.78% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $84.65 | $81.08 | $3.57 | 1,135,864.0 | +2.20% |
| 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% |
Spectrum Brands Holdings Inc. Stock (SPB) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $67.16 | $52.03 | $15.13 | 15,717,622.0 | +14.36% |
| Nov, 2022 | $53.44 | $43.04 | $10.40 | 11,392,244.0 | +15.45% |
| Oct, 2022 | $48.26 | $39.08 | $9.18 | 12,080,750.0 | +18.22% |
| Sep, 2022 | $62.98 | $38.93 | $24.05 | 16,683,978.0 | -38.04% |
| Aug, 2022 | $72.64 | $62.94 | $9.70 | 8,757,396.0 | -9.42% |
| Jul, 2022 | $84.12 | $63.28 | $20.84 | 8,010,687.0 | -15.22% |
| Jun, 2022 | $89.30 | $75.75 | $13.55 | 5,215,851.0 | -6.52% |
| May, 2022 | $91.25 | $80.99 | $10.27 | 7,160,789.0 | +3.14% |
| Apr, 2022 | $93.19 | $83.56 | $9.63 | 5,518,037.0 | -4.11% |
| Mar, 2022 | $93.39 | $84.08 | $9.30 | 7,286,403.0 | -4.38% |
| Feb, 2022 | $96.13 | $85.62 | $10.51 | 9,819,999.0 | +3.80% |
| Jan, 2022 | $104.4 | $84.35 | $20.03 | 8,092,830.0 | -12.13% |
0.26%
0.26%
Cap:
|
Volume (24h):