Spectrum Brands Holdings, Inc. (SPB) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +13.0%
- 3M
- -1.8%
- YTD
- +44.4%
- 1Y
- +58.3%
- 3Y
- +3.7%
- 5Y
- -2.2%
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
- +28.9%
SPB Stock Price Trajectory (1980–2026)
As of November 8, 2026, Spectrum Brands Holdings, Inc. (SPB) trades at $86.68, representing a +58.3% return over the past year. The stock has delivered a -1.4% total return over five years (-2.2% CAGR), reflecting challenging market conditions.
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 7% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers NWL (+75.9% 1Y), CHD (+26.8% 1Y), and ENR (+1.0% 1Y), SPB has underperformed the peer group average. Compare SPB vs NWL →
SPB Historical Price Data · from 1980
Rows 1–50 of 11,809| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 87.41 | 87.75 | 84.85 | 86.68 | 496K | -2.68% |
| 2026-11-05 | 90.89 | 92.54 | 88.34 | 89.07 | 438K | -2.73% |
| 2026-11-04 | 87.34 | 94.25 | 86.66 | 91.57 | 1.03M | +7.72% |
| 2026-11-03 | 86.95 | 87.62 | 84.52 | 85.01 | 307K | -2.24% |
| 2026-11-02 | 84.88 | 87.55 | 84.09 | 86.96 | 331K | +4.22% |
| 2026-10-30 | 82.63 | 84.23 | 81.64 | 83.44 | 304K | +2.34% |
| 2026-10-29 | 81.43 | 81.56 | 79.95 | 81.53 | 316K | +2.32% |
| 2026-10-28 | 80.44 | 81.61 | 79.07 | 79.68 | 338K | -1.25% |
| 2026-10-27 | 80.32 | 81.29 | 79.52 | 80.69 | 278K | +0.61% |
| 2026-10-26 | 80.57 | 81.44 | 79.78 | 80.20 | 317K | +0.43% |
| 2026-10-23 | 80.55 | 80.89 | 79.51 | 79.86 | 307K | -1.44% |
| 2026-10-22 | 79.11 | 81.16 | 79.07 | 81.03 | 273K | +2.62% |
| 2026-10-21 | 79.47 | 79.53 | 78.20 | 78.96 | 344K | -0.75% |
| 2026-10-20 | 77.60 | 79.61 | 77.60 | 79.56 | 287K | +3.59% |
| 2026-10-19 | 78.34 | 79.04 | 76.40 | 76.80 | 338K | -2.80% |
| 2026-10-16 | 79.09 | 80.69 | 78.36 | 79.01 | 399K | +0.13% |
| 2026-10-15 | 79.13 | 79.91 | 77.58 | 78.91 | 400K | +2.43% |
| 2026-10-14 | 76.73 | 78.13 | 76.39 | 77.04 | 294K | -0.18% |
| 2026-10-13 | 77.67 | 77.67 | 76.29 | 77.18 | 276K | +0.13% |
| 2026-10-12 | 76.97 | 77.26 | 76.31 | 77.08 | 225K | -0.37% |
| 2026-10-09 | 77.17 | 77.95 | 76.47 | 77.37 | 251K | -0.27% |
| 2026-10-08 | 76.49 | 77.76 | 76.04 | 77.58 | 251K | +0.82% |
| 2026-10-07 | 75.79 | 77.42 | 75.13 | 76.95 | 425K | +0.30% |
| 2026-10-06 | 76.20 | 77.06 | 75.95 | 76.72 | 374K | +0.96% |
| 2026-10-05 | 78.00 | 78.31 | 75.51 | 75.99 | 419K | -2.97% |
| 2026-10-02 | 80.29 | 80.29 | 77.97 | 78.32 | 385K | -1.42% |
| 2026-10-01 | 78.61 | 79.97 | 77.71 | 79.45 | 552K | -0.08% |
| 2026-09-30 | 81.42 | 81.42 | 79.32 | 79.51 | 343K | -1.39% |
| 2026-09-29 | 83.09 | 83.26 | 80.11 | 80.63 | 372K | -2.67% |
| 2026-09-28 | 84.26 | 84.96 | 82.04 | 82.84 | 290K | -2.44% |
| 2026-09-25 | 84.97 | 85.06 | 83.54 | 84.91 | 227K | +0.17% |
| 2026-09-24 | 86.01 | 87.07 | 84.70 | 84.77 | 285K | -1.98% |
| 2026-09-23 | 87.35 | 87.67 | 86.14 | 86.48 | 203K | -1.75% |
| 2026-09-22 | 86.62 | 88.43 | 86.02 | 88.02 | 325K | +3.29% |
| 2026-09-21 | 86.83 | 86.99 | 85.16 | 85.22 | 259K | -1.10% |
| 2026-09-18 | 86.28 | 86.73 | 84.90 | 86.17 | 505K | -0.87% |
| 2026-09-17 | 87.80 | 87.80 | 86.15 | 86.93 | 289K | +0.43% |
| 2026-09-16 | 86.05 | 87.24 | 85.39 | 86.56 | 200K | +1.05% |
| 2026-09-15 | 85.40 | 85.92 | 84.02 | 85.66 | 196K | +0.25% |
| 2026-09-14 | 86.03 | 86.94 | 84.94 | 85.45 | 216K | -0.89% |
| 2026-09-11 | 87.06 | 87.06 | 85.52 | 86.22 | 186K | +0.70% |
| 2026-09-10 | 85.83 | 86.50 | 84.54 | 85.62 | 321K | -0.04% |
| 2026-09-09 | 86.01 | 87.06 | 85.26 | 85.65 | 320K | -2.09% |
| 2026-09-08 | 88.38 | 88.98 | 87.25 | 87.48 | 334K | -1.15% |
| 2026-09-04 | 87.92 | 89.19 | 87.92 | 88.50 | 226K | +0.10% |
| 2026-09-03 | 89.42 | 89.86 | 87.48 | 88.41 | 250K | -0.99% |
| 2026-09-02 | 86.67 | 89.43 | 86.29 | 89.29 | 367K | +3.75% |
| 2026-09-01 | 85.87 | 87.52 | 85.53 | 86.06 | 288K | -0.29% |
| 2026-08-31 | 88.22 | 88.24 | 85.41 | 86.31 | 492K | -2.67% |
| 2026-08-28 | 88.27 | 89.04 | 87.95 | 88.68 | 314K | +0.20% |
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 +58.3% over the past year, beating its 5-year annualized CAGR of -2.2%. 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 +58.3% 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.