Spectrum Brands Holdings, Inc. (SPB) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +8.9%
- 3M
- +15.9%
- YTD
- +39.9%
- 1Y
- +61.4%
- 3Y
- +3.9%
- 5Y
- +0.5%
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
- +30.5%
SPB Stock Price Trajectory (1980–2026)
As of June 23, 2026, Spectrum Brands Holdings, Inc. (SPB) trades at $83.29, representing a +61.4% return over the past year. The stock has delivered a +13.3% total return over five years (+0.5% 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 -94.4%, currently trading 24% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers NWL (-9.6% 1Y), CHD (-0.3% 1Y), and ENR (+7.7% 1Y), SPB has outperformed the peer group average. Compare SPB vs NWL →
SPB Historical Price Data · from 1980
Rows 1–50 of 11,713| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-22 | 83.93 | 85.27 | 83.06 | 83.29 | 363K | -0.81% |
| 2026-06-18 | 81.57 | 85.23 | 81.57 | 83.97 | 400K | +4.25% |
| 2026-06-17 | 82.12 | 83.29 | 80.34 | 80.55 | 398K | -4.11% |
| 2026-06-16 | 84.53 | 85.23 | 83.74 | 84.00 | 299K | -0.65% |
| 2026-06-15 | 84.55 | 85.51 | 83.25 | 84.55 | 426K | +1.50% |
| 2026-06-12 | 84.36 | 85.22 | 83.11 | 83.30 | 383K | -0.63% |
| 2026-06-11 | 81.70 | 83.83 | 80.94 | 83.83 | 389K | +3.24% |
| 2026-06-10 | 82.50 | 83.05 | 80.99 | 81.20 | 225K | -1.84% |
| 2026-06-09 | 81.96 | 83.27 | 80.98 | 82.72 | 337K | +1.62% |
| 2026-06-08 | 81.91 | 82.83 | 81.35 | 81.40 | 237K | -0.18% |
| 2026-06-05 | 82.03 | 82.97 | 81.00 | 81.55 | 294K | -0.18% |
| 2026-06-04 | 80.83 | 81.98 | 79.97 | 81.70 | 368K | +2.59% |
| 2026-06-03 | 79.16 | 80.76 | 79.02 | 79.64 | 297K | -0.28% |
| 2026-06-02 | 78.22 | 79.88 | 77.52 | 79.86 | 269K | +2.70% |
| 2026-06-01 | 77.45 | 78.27 | 76.17 | 77.76 | 251K | -1.18% |
| 2026-05-29 | 78.41 | 79.88 | 77.92 | 78.69 | 325K | +0.29% |
| 2026-05-28 | 76.42 | 79.98 | 76.25 | 78.46 | 444K | +1.13% |
| 2026-05-27 | 78.69 | 80.80 | 77.51 | 77.58 | 379K | -1.40% |
| 2026-05-26 | 78.10 | 79.75 | 77.81 | 78.68 | 325K | +0.42% |
| 2026-05-22 | 75.79 | 78.90 | 75.50 | 78.35 | 77K | +3.73% |
| 2026-05-21 | 73.52 | 75.57 | 71.63 | 75.53 | 412K | +1.40% |
| 2026-05-20 | 73.31 | 74.97 | 72.14 | 74.49 | 481K | +2.07% |
| 2026-05-19 | 76.44 | 76.44 | 72.65 | 72.98 | 368K | -5.33% |
| 2026-05-18 | 77.19 | 78.35 | 76.45 | 77.09 | 488K | +0.01% |
| 2026-05-15 | 80.19 | 80.19 | 76.87 | 77.08 | 360K | -3.72% |
| 2026-05-14 | 79.69 | 81.11 | 79.62 | 80.06 | 376K | +0.73% |
| 2026-05-13 | 80.16 | 80.97 | 78.29 | 79.48 | 407K | -1.44% |
| 2026-05-12 | 79.25 | 80.72 | 79.06 | 80.64 | 433K | +1.97% |
| 2026-05-11 | 81.13 | 81.86 | 77.95 | 79.08 | 503K | -2.93% |
| 2026-05-08 | 79.56 | 81.47 | 77.86 | 81.47 | 392K | +3.64% |
| 2026-05-07 | 83.83 | 85.22 | 77.77 | 78.61 | 546K | -7.55% |
| 2026-05-06 | 83.30 | 86.95 | 83.30 | 85.03 | 679K | +3.22% |
| 2026-05-05 | 80.99 | 82.75 | 79.94 | 82.38 | 320K | +3.14% |
| 2026-05-04 | 82.18 | 82.99 | 79.43 | 79.87 | 335K | -3.72% |
| 2026-05-01 | 82.67 | 84.73 | 82.22 | 82.96 | 266K | +0.44% |
| 2026-04-30 | 81.56 | 82.88 | 80.84 | 82.60 | 222K | +1.36% |
| 2026-04-29 | 82.45 | 82.74 | 81.11 | 81.49 | 282K | -1.65% |
| 2026-04-28 | 84.49 | 84.49 | 82.65 | 82.86 | 209K | -1.00% |
| 2026-04-27 | 84.41 | 84.98 | 83.55 | 83.70 | 167K | -0.78% |
| 2026-04-24 | 84.72 | 85.29 | 84.07 | 84.36 | 146K | +0.04% |
| 2026-04-23 | 84.07 | 85.46 | 83.59 | 84.33 | 171K | +1.07% |
| 2026-04-22 | 83.17 | 83.74 | 82.81 | 83.44 | 208K | +0.88% |
| 2026-04-21 | 84.86 | 85.11 | 82.36 | 82.71 | 376K | -3.16% |
| 2026-04-20 | 84.23 | 85.45 | 83.91 | 85.41 | 254K | +0.83% |
| 2026-04-17 | 81.76 | 85.33 | 81.76 | 84.71 | 372K | +4.63% |
| 2026-04-16 | 78.82 | 81.28 | 78.82 | 80.96 | 260K | +2.27% |
| 2026-04-15 | 79.77 | 80.13 | 78.81 | 79.16 | 243K | -1.36% |
| 2026-04-14 | 78.51 | 80.38 | 78.51 | 80.25 | 246K | +1.70% |
| 2026-04-13 | 78.85 | 78.91 | 77.01 | 78.91 | 154K | -0.16% |
| 2026-04-10 | 80.39 | 80.39 | 78.92 | 79.04 | 181K | -1.47% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +61.4% over the past year, beating its 5-year annualized CAGR of +0.5%. 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 $86.95. Current 1-year return of +61.4% 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.