Spectrum Brands Holdings, Inc. (SPB) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
SPB Historical Performance
Short-Term Returns
SPB Stock Price Trajectory (2011–2026)
As of May 8, 2026, Spectrum Brands Holdings, Inc. (SPB) trades at $78.61, representing a +27.0% return over the past year. The stock has delivered a -7.8% total return over five years (-3.7% 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 -94.7%, currently trading 23% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers NWL (-11.0% 1Y), CHD (+2.1% 1Y), and ENR (-15.4% 1Y), SPB has outperformed the peer group average. Compare SPB vs NWL →
SPB Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-09 | 77.66 | 80.51 | 77.65 | 80.22 | 295K | +2.01% |
| 2026-04-08 | 77.93 | 78.83 | 77.27 | 78.64 | 343K | +3.39% |
| 2026-04-07 | 75.91 | 76.56 | 75.28 | 76.06 | 259K | -0.63% |
| 2026-04-06 | 72.22 | 76.87 | 72.12 | 76.54 | 356K | +3.83% |
| 2026-04-02 | 73.22 | 74.42 | 72.27 | 73.72 | 222K | -0.77% |
| 2026-04-01 | 73.55 | 75.31 | 73.55 | 74.29 | 330K | +0.80% |
| 2026-03-31 | 74.74 | 75.00 | 72.50 | 73.70 | 301K | +0.07% |
| 2026-03-30 | 74.27 | 74.89 | 73.18 | 73.65 | 325K | +0.07% |
| 2026-03-27 | 75.41 | 75.66 | 73.30 | 73.60 | 303K | -2.61% |
| 2026-03-26 | 74.19 | 75.97 | 74.19 | 75.57 | 220K | +0.31% |
See SPB's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SPB Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare SPB vs WMT
Side-by-side business, growth, and profitability comparison vs Walmart Inc..
Start ComparisonSPB — Frequently Asked Questions
Quick answers to the most common questions about buying SPB stock.
How has SPB stock performed recently?
SPB returned +27.0% over the past year, beating its 5-year annualized CAGR of -3.7%. 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 $86.95. Current 1-year return of +27.0% 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 2011-2026, downloadable in CSV format.