Spectrum Brands Holdings, Inc. (SPB) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -2.1%
- 3M
- +3.6%
- YTD
- +44.0%
- 1Y
- +66.9%
- 3Y
- +3.1%
- 5Y
- -1.7%
Loading 10-year price history...
SPB Historical Performance
SPB Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +11.9%
- 2003 annual price return
- +88.9%
- 2004 annual price return
- +6.4%
- 2005 annual price return
- -24.1%
- 2006 annual price return
- +20.3%
- 2007 annual price return
- +5.5%
- 2008 annual price return
- -17.5%
- 2009 annual price return
- +16.0%
- 2010 annual price return
- -14.1%
- 2011 annual price return
- -34.7%
- 2012 annual price return
- +88.1%
- 2013 annual price return
- +53.1%
- 2014 annual price return
- +18.1%
- 2015 annual price return
- -2.7%
- 2016 annual price return
- +17.6%
- 2017 annual price return
- +9.5%
- 2018 annual price return
- -58.9%
- 2019 annual price return
- +48.1%
- 2020 annual price return
- +23.9%
- 2021 annual price return
- +30.2%
- 2022 annual price return
- -40.2%
- 2023 annual price return
- +28.8%
- 2024 annual price return
- +5.3%
- 2025 annual price return
- -29.3%
- 2026 annual price return
- +47.9%
SPB Stock Price Trajectory (1980–2026)
As of September 23, 2026, Spectrum Brands Holdings, Inc. (SPB) trades at $86.48, representing a +66.9% return over the past year. The stock has delivered a +1.2% total return over five years (-1.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $1,485.73 on January 6, 1981. From this peak, SPB has corrected -94.2%, currently trading 11% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers NWL (+5.4% 1Y), CHD (+10.1% 1Y), and ENR (-15.8% 1Y), SPB has outperformed the peer group average. Compare SPB vs NWL →
SPB Historical Price Data · from 1980
Rows 1–50 of 11,777| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-23 | 87.03 | 87.67 | 86.11 | 86.48 | 203K | -1.75% |
| 2026-09-22 | 85.93 | 88.43 | 85.93 | 88.02 | 325K | +3.29% |
| 2026-09-21 | 86.03 | 86.47 | 85.18 | 85.22 | 259K | -1.10% |
| 2026-09-18 | 86.28 | 86.68 | 85.09 | 86.17 | 503K | -0.87% |
| 2026-09-17 | 87.80 | 87.80 | 86.15 | 86.93 | 289K | +0.43% |
| 2026-09-16 | 86.05 | 87.26 | 85.39 | 86.56 | 200K | +1.05% |
| 2026-09-15 | 87.00 | 87.00 | 84.02 | 85.66 | 188K | +0.25% |
| 2026-09-14 | 86.03 | 86.88 | 84.94 | 85.45 | 215K | -0.89% |
| 2026-09-11 | 87.06 | 87.06 | 85.58 | 86.22 | 186K | +0.70% |
| 2026-09-10 | 85.83 | 86.50 | 84.54 | 85.62 | 321K | -0.04% |
| 2026-09-09 | 85.41 | 87.06 | 85.26 | 85.65 | 320K | -2.09% |
| 2026-09-08 | 88.38 | 88.98 | 87.26 | 87.48 | 334K | -1.15% |
| 2026-09-04 | 88.93 | 89.19 | 87.92 | 88.50 | 226K | +0.10% |
| 2026-09-03 | 89.42 | 89.55 | 87.47 | 88.41 | 250K | -0.99% |
| 2026-09-02 | 86.67 | 89.43 | 86.29 | 89.29 | 367K | +3.75% |
| 2026-09-01 | 85.76 | 87.52 | 85.53 | 86.06 | 288K | -0.29% |
| 2026-08-31 | 88.26 | 88.26 | 85.41 | 86.31 | 492K | -2.67% |
| 2026-08-28 | 88.27 | 89.01 | 88.02 | 88.68 | 313K | +0.20% |
| 2026-08-27 | 87.89 | 89.42 | 87.02 | 88.50 | 305K | -0.44% |
| 2026-08-26 | 89.29 | 89.29 | 87.80 | 88.89 | 212K | -0.07% |
| 2026-08-25 | 88.26 | 89.19 | 86.75 | 88.95 | 301K | +0.69% |
| 2026-08-24 | 87.14 | 89.09 | 87.05 | 88.34 | 278K | +1.65% |
| 2026-08-21 | 86.45 | 87.24 | 85.44 | 86.91 | 305K | +0.87% |
| 2026-08-20 | 86.78 | 87.77 | 85.26 | 86.16 | 412K | -2.96% |
| 2026-08-19 | 89.32 | 90.71 | 88.73 | 88.79 | 324K | +0.90% |
| 2026-08-18 | 87.95 | 88.45 | 86.57 | 88.00 | 351K | +0.17% |
| 2026-08-17 | 89.30 | 89.85 | 87.17 | 87.85 | 424K | -2.31% |
| 2026-08-14 | 90.51 | 91.36 | 89.32 | 89.93 | 277K | -0.84% |
| 2026-08-13 | 89.25 | 91.29 | 89.25 | 90.69 | 594K | +2.57% |
| 2026-08-12 | 87.47 | 88.64 | 86.35 | 88.42 | 563K | +0.58% |
| 2026-08-11 | 87.19 | 89.19 | 87.09 | 87.91 | 384K | +0.03% |
| 2026-08-10 | 88.23 | 88.48 | 85.81 | 87.88 | 582K | -2.50% |
| 2026-08-07 | 96.50 | 99.06 | 88.02 | 90.13 | 766K | +2.12% |
| 2026-08-06 | 91.00 | 91.21 | 87.57 | 88.26 | 474K | -2.44% |
| 2026-08-05 | 90.80 | 92.29 | 90.25 | 90.47 | 364K | -0.55% |
| 2026-08-04 | 88.60 | 91.66 | 87.42 | 90.97 | 330K | +2.31% |
| 2026-08-03 | 89.00 | 90.00 | 88.11 | 88.92 | 360K | +0.17% |
| 2026-07-31 | 88.89 | 89.41 | 87.80 | 88.77 | 260K | 0.00% |
| 2026-07-30 | 88.22 | 89.28 | 87.22 | 88.77 | 306K | +0.56% |
| 2026-07-29 | 89.51 | 89.52 | 87.50 | 88.28 | 332K | -2.49% |
| 2026-07-28 | 89.31 | 91.42 | 89.02 | 90.53 | 285K | +1.94% |
| 2026-07-27 | 89.56 | 91.42 | 88.56 | 88.81 | 224K | 0.00% |
| 2026-07-24 | 88.48 | 90.03 | 86.78 | 88.81 | 255K | +1.58% |
| 2026-07-23 | 87.79 | 88.77 | 86.23 | 87.43 | 360K | -1.76% |
| 2026-07-22 | 88.83 | 89.45 | 88.47 | 89.00 | 236K | +0.03% |
| 2026-07-21 | 88.56 | 89.87 | 87.98 | 88.97 | 234K | +0.54% |
| 2026-07-20 | 89.01 | 89.95 | 88.27 | 88.49 | 211K | -0.23% |
| 2026-07-17 | 88.91 | 90.60 | 85.99 | 88.69 | 332K | -1.02% |
| 2026-07-16 | 87.61 | 89.98 | 87.61 | 89.60 | 468K | +2.20% |
| 2026-07-15 | 84.00 | 88.65 | 83.15 | 87.67 | 327K | +4.22% |
SPB Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SPB — Frequently Asked Questions
Quick answers to the most common questions about buying SPB stock.
How has SPB stock performed recently?
SPB returned +66.9% over the past year, beating its 5-year annualized CAGR of -1.7%. The stock trades above its 200-day moving average, confirming the uptrend.
What is SPB's all-time high price?
Spectrum Brands Holdings, Inc. reached $1485.73 on 1981-01-06. The 52-week high is $99.06. Current 1-year return of +66.9% places the stock closer to historical peaks.
Where can I download SPB historical price data?
This page provides SPB daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.