Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

Spectrum Brands (SPB) Stock Chart & Stock Price History

Spectrum Brands logo
$58.22 -1.19 (-2.00%)
Closing price 08/14/2025 03:59 PM Eastern
Extended Trading
$58.22 0.00 (0.00%)
As of 04:05 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

Spectrum Brands Stock Price Performance

The Spectrum Brands (SPB) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 36.02%, with a year-to-date return of -31.09%. In the past month, the stock has increased 7.20%, reflecting recent market activity.

As of the latest close, Spectrum Brands traded at $58.22 with a market cap of $1.41 billion and volume of 423,931 shares. Five years ago, the stock traded at $58.12, representing a 0.17% increase over that period. At the time, it had a market cap of $2.50 billion and a volume of 402,970 shares.

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.

5 Day
Performance
+3.30%
1 Month
Performance
+7.20%
3 Month
Performance
-9.82%
Year-To-Date
Performance
-31.09%
1 Year
Performance
-36.02%
5 Year
Performance
+0.17%

SPB Stock Chart for Friday, August, 15, 2025

SPB Chart by TradingView

Spectrum Brands Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/14/2025$59.36$58.22
-1.92%		$58.81$57.54423,931 shs$1.41 billion
08/13/2025$57.03$59.36
+4.09%		$59.45$57.11479,078 shs$1.44 billion
08/12/2025$55.99$57.03
+1.85%		$57.54$55.85544,445 shs$1.38 billion
08/11/2025$56.36$55.99
-0.66%		$57.25$55.77775,623 shs$1.37 billion
08/08/2025$56.81$56.36
-0.79%		$58.03$56.29566,093 shs$1.38 billion
08/07/2025$53.13$56.81
+6.93%		$59.01$53.831.40 million shs$1.39 billion
08/06/2025$54.18$53.13
-1.95%		$54.69$52.541.32 million shs$1.30 billion
08/05/2025$52.98$54.18
+2.27%		$54.38$52.50598,496 shs$1.33 billion
08/04/2025$52.52$52.98
+0.88%		$53.64$52.44592,156 shs$1.30 billion
08/01/2025$53.49$52.52
-1.81%		$53.18$51.54591,781 shs$1.29 billion
07/31/2025$54.62$53.49
-2.07%		$55.30$53.07464,523 shs$1.31 billion
07/30/2025$56.09$54.62
-2.63%		$56.49$54.27580,062 shs$1.34 billion
07/29/2025$58.10$56.09
-3.45%		$58.17$55.95584,989 shs$1.38 billion
07/28/2025$60.27$58.10
-3.60%		$60.25$58.02654,136 shs$1.43 billion
07/25/2025$59.60$60.27
+1.12%		$60.46$58.66446,365 shs$1.48 billion
07/24/2025$59.65$59.60
-0.08%		$59.88$58.73652,756 shs$1.46 billion
07/23/2025$58.43$59.65
+2.09%		$59.83$58.73728,445 shs$1.46 billion
07/22/2025$55.63$58.43
+5.02%		$58.46$55.58669,462 shs$1.43 billion
07/21/2025$55.96$55.63
-0.59%		$56.79$55.44378,328 shs$1.36 billion
07/18/2025$56.01$55.96
-0.09%		$56.55$55.57431,707 shs$1.37 billion
07/17/2025$55.05$56.01
+1.75%		$56.17$55.16314,713 shs$1.37 billion
07/16/2025$54.31$55.05
+1.36%		$55.23$54.11409,670 shs$1.35 billion
07/15/2025$56.45$54.31
-3.79%		$56.88$54.25429,324 shs$1.33 billion
07/14/2025$57.58$56.45
-1.96%		$57.03$55.62372,370 shs$1.39 billion
Related Companies

This page (NYSE:SPB) was last updated on 8/15/2025 by MarketBeat.com Staff
From Our Partners
Trump’s national nightmare is here
Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...
Porter & Company | Sponsored
Alex’s “Next Magnificent Seven” stocks
The original “Magnificent Seven” turned $7K into $1.18 million. Now, Alex Green has identified AI’s Next Ma...
The Oxford Club | Sponsored
The Robotics Revolution has arrived … and one $7 stock could take off as a result.
Something big is brewing in Washington. According to my research, an executive order from President Trump c...
Weiss Ratings | Sponsored
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsored
GENIUS Act: Cancel Your Money?
A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...
Priority Gold | Sponsored
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsored
Trump set to Boost Social Security Checks by 400%?
If you're collecting or planning to collect social security... You should see this presentation about Presi...
InvestorPlace | Sponsored
BONUS GUIDE - Ben Stein Prepares For the Next Financial Crisis
With inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...
Goldco Precious Metals | Sponsored