Spectrum Brands (SPB) Stock Chart & Stock Price History → Protect Your Bank Account Before It’s Too Late (From Weiss Ratings) (Ad) Free SPB Stock Alerts $90.26 -2.07 (-2.24%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Spectrum Brands Stock Price Performance5 Day Performance-2.55%1 Month Performance+9.31%3 Month Performance+11.83%6 Month Performance+32.95%Year-To-Date Performance+13.15%1 Year Performance+21.86% Receive SPB Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Spectrum Brands and its competitors with MarketBeat's FREE daily newsletter Email Address Ad InvestorPlaceMust-See: Elon’s New Invention is Absolutely InsaneCould Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.Click here for the full story… SPB Stock Chart for Tuesday, May, 28, 2024 SPB Chart by TradingView Spectrum Brands Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/28/2024$92.33$90.26-2.24%$92.42$90.10283,217 shs$2.63 billion05/27/2024$92.33$92.33$92.88$90.89476,300 shs$2.69 billion05/24/2024$92.62$92.33-0.31%$92.88$90.89476,301 shs$2.69 billion05/23/2024$92.54$92.62+0.09%$92.87$91.92268,378 shs$2.70 billion05/22/2024$94.59$92.54-2.17%$93.95$91.54684,869 shs$2.70 billion05/21/2024$93.74$94.59+0.91%$95.85$93.251.89 million shs$2.76 billion Get the Latest News and Ratings for SPB and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Spectrum Brands and its competitors with MarketBeat's FREE daily newsletter. 05/20/2024$92.06$93.74+1.82%$93.84$91.85540,771 shs$2.73 billion05/17/2024$93.35$92.04-1.40%$93.45$92.02270,606 shs$2.68 billion05/16/2024$95.06$93.35-1.80%$95.55$93.24253,966 shs$2.72 billion05/15/2024$94.46$95.06+0.64%$95.30$94.39339,444 shs$2.77 billion05/14/2024$95.58$94.46-1.17%$95.67$93.86660,949 shs$2.75 billion05/13/2024$94.80$95.58+0.82%$96.39$95.01488,311 shs$2.89 billion05/10/2024$94.61$94.80+0.20%$96.74$92.82693,382 shs$2.87 billion05/09/2024$84.50$94.61+11.96%$95.22$87.501.74 million shs$2.86 billion05/08/2024$85.30$84.50-0.94%$86.51$84.47445,485 shs$2.56 billion05/07/2024$85.39$85.30-0.11%$86.19$84.91270,730 shs$2.58 billion05/06/2024$83.67$85.39+2.06%$85.49$83.86325,438 shs$2.58 billion05/03/2024$83.27$83.69+0.50%$84.65$83.11345,120 shs$2.53 billion05/02/2024$81.87$83.27+1.71%$83.45$81.97304,416 shs$2.52 billion05/01/2024$81.87$81.87$82.68$81.08216,446 shs$2.48 billion04/30/2024$82.33$81.87-0.56%$83.10$81.82261,833 shs$2.48 billion04/29/2024$82.57$82.33-0.29%$82.94$81.65210,548 shs$2.49 billion04/26/2024$80.34$82.59+2.80%$83.35$80.13282,151 shs$2.50 billion04/25/2024$81.19$80.34-1.05%$80.95$79.31294,476 shs$2.43 billion04/24/2024$80.51$81.19+0.84%$81.40$79.90231,446 shs$2.46 billion04/23/2024$79.77$80.51+0.93%$80.89$79.60303,552 shs$2.44 billion04/22/2024$80.37$79.77-0.75%$81.09$79.72361,876 shs$2.41 billion04/19/2024$79.10$80.37+1.61%$80.41$78.79219,057 shs$2.43 billion04/18/2024$79.08$79.10+0.03%$79.92$78.96197,133 shs$2.39 billion04/17/2024$79.45$79.08-0.47%$80.01$78.79261,968 shs$2.39 billion04/16/2024$78.58$79.45+1.11%$79.64$77.95332,978 shs$2.40 billion04/15/2024$80.07$78.58-1.86%$80.83$78.54285,260 shs$2.38 billion04/12/2024$80.74$80.07-0.83%$80.42$79.46295,877 shs$2.42 billion04/11/2024$81.47$80.74-0.90%$81.87$80.46241,373 shs$2.44 billion04/10/2024$84.00$81.47-3.01%$82.79$81.13319,561 shs$2.47 billion04/09/2024$83.71$84.00+0.35%$84.78$83.37269,683 shs$2.54 billion04/08/2024$84.41$83.71-0.83%$85.09$83.41241,293 shs$2.53 billion04/05/2024$85.07$84.50-0.67%$85.54$83.89213,804 shs$2.56 billion04/04/2024$84.57$85.07+0.59%$86.33$84.65351,556 shs$2.58 billion04/03/2024$85.11$84.57-0.63%$85.01$83.69239,975 shs$2.56 billionDems have chosen Biden replacement? (Ad)On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.See who it is HERE.04/02/2024$86.20$85.11-1.26%$85.64$84.50485,525 shs$2.58 billion04/01/2024$89.01$86.20-3.16%$88.64$86.16309,762 shs$2.61 billion03/29/2024$89.01$89.01$89.65$88.79262,783 shs$2.69 billion03/28/2024$88.91$89.01+0.11%$89.65$88.79255,962 shs$2.69 billion03/27/2024$88.26$88.91+0.74%$89.30$88.10197,242 shs$2.69 billion03/26/2024$87.91$88.26+0.40%$88.83$87.30370,700 shs$2.67 billion03/25/2024$85.76$87.91+2.51%$88.09$86.02372,701 shs$2.66 billion03/22/2024$86.99$85.75-1.43%$87.58$85.40366,066 shs$2.60 billion03/21/2024$85.38$86.99+1.89%$87.06$85.23268,642 shs$2.63 billion03/20/2024$85.80$85.38-0.49%$85.94$84.63352,323 shs$2.58 billion03/19/2024$83.76$85.80+2.44%$86.37$83.76425,100 shs$2.60 billion03/18/2024$83.18$83.76+0.70%$84.43$83.00475,952 shs$2.54 billion03/15/2024$83.37$83.12-0.30%$84.02$82.441.23 million shs$2.52 billion03/14/2024$84.89$83.37-1.79%$85.18$83.05496,314 shs$2.52 billion03/13/2024$83.87$84.89+1.22%$84.99$83.57361,333 shs$2.57 billion03/12/2024$83.33$83.87+0.65%$83.87$82.96250,148 shs$2.54 billion03/11/2024$83.50$83.33-0.20%$83.74$82.68302,599 shs$2.52 billion03/08/2024$83.02$83.50+0.58%$83.89$83.14315,131 shs$2.53 billion03/07/2024$82.22$83.02+0.97%$83.28$82.47392,539 shs$2.51 billion03/06/2024$81.02$82.22+1.48%$82.96$81.09471,243 shs$2.49 billion03/05/2024$81.14$81.02-0.15%$81.78$79.99416,479 shs$2.45 billion03/04/2024$79.46$81.14+2.11%$81.20$79.08435,708 shs$2.46 billion03/01/2024$80.42$79.49-1.16%$80.91$79.26323,967 shs$2.41 billion02/29/2024$80.71$80.42-0.36%$81.64$79.66563,425 shs$2.43 billion02/28/2024$80.48$80.71+0.29%$80.81$79.87342,190 shs$2.44 billion02/27/2024$78.76$80.48+2.18%$80.58$78.40331,562 shs$2.44 billion Related Companies: CUK Stock Price Chart MODG Stock Price Chart MANU Stock Price Chart CENTA Stock Price Chart STRA Stock Price Chart UA Stock Price Chart LAUR Stock Price Chart UAA Stock Price Chart PENN Stock Price Chart ATGE Stock Price Chart Receive SPB Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Spectrum Brands and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:SPB) was last updated on 5/28/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaWARNING about the death of the U.S. dollar…Colonial MetalsExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersTim Sykes’ Urgent Trade Alert: “Make this move now”Timothy SykesMissed NVDA? Buy this AI stock NOWChaikin AnalyticsDigitizing the $11T commodities sector with one tiny stockResource Stock DigestElon’s New Device is About to Shock the WorldInvestorPlaceHe Is Giving Away BitcoinCrypto Swap Profits Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Spectrum Brands Holdings, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.