Spectrum Brands (SPB) Stock Chart & Stock Price History → Could Bitcoin Literally FORCE This Crypto To Rocket Up? (From Paradigm Press) (Ad) Free SPB Stock Alerts $79.08 -0.37 (-0.47%) (As of 04/17/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Spectrum Brands Stock Price Performance5 Day Performance-1.24%1 Month Performance-5.59%3 Month Performance+1.15%6 Month Performance+2.70%Year-To-Date Performance-0.86%1 Year Performance+14.61% 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 Gold Safe ExchangeThe “Perfect Storm” for GoldGold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.Click here now to download the free Precious Metals Buying Guide! SPB Stock Chart for Thursday, April, 18, 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 Capitalization04/17/2024$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 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. 04/09/2024$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 billion04/02/2024$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 billion02/26/2024$79.57$78.76-1.02%$80.29$78.62270,989 shs$2.38 billion02/23/2024$80.10$79.67-0.54%$80.18$79.49274,672 shs$2.41 billion02/22/2024$81.30$80.10-1.48%$81.50$79.86343,772 shs$2.42 billionThe “Perfect Storm” for Gold (Ad)Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.Click here now to download the free Precious Metals Buying Guide!02/21/2024$81.66$81.30-0.44%$82.00$80.64308,815 shs$2.46 billion02/20/2024$83.69$81.66-2.43%$83.27$81.58377,664 shs$2.47 billion02/19/2024$83.69$83.69$85.50$83.66311,800 shs$2.53 billion02/16/2024$85.96$83.67-2.66%$85.50$83.66311,807 shs$2.53 billion02/15/2024$85.74$85.96+0.26%$86.45$85.25228,057 shs$2.60 billion02/14/2024$84.96$85.74+0.92%$86.07$84.97282,236 shs$2.60 billion02/13/2024$87.78$84.96-3.21%$86.54$84.39432,152 shs$2.57 billion02/12/2024$85.86$87.78+2.24%$88.11$85.85355,222 shs$2.66 billion02/09/2024$86.08$85.84-0.28%$86.61$84.30417,211 shs$2.65 billion02/08/2024$79.96$86.08+7.65%$87.99$81.52742,262 shs$2.65 billion02/07/2024$79.47$79.96+0.62%$80.86$79.44619,019 shs$2.47 billion02/06/2024$79.54$79.47-0.09%$80.20$79.28412,963 shs$2.45 billion02/05/2024$78.85$79.54+0.88%$79.86$77.73278,588 shs$2.45 billion02/02/2024$79.44$78.85-0.74%$79.47$78.39380,585 shs$2.43 billion02/01/2024$78.62$79.44+1.04%$79.68$78.51449,305 shs$2.45 billion01/31/2024$80.25$78.62-2.03%$80.94$78.55377,724 shs$2.42 billion01/30/2024$81.16$80.25-1.12%$81.69$80.25307,905 shs$2.47 billion01/29/2024$80.55$81.16+0.76%$81.23$80.65422,324 shs$2.50 billion01/26/2024$79.55$80.55+1.26%$80.71$79.64315,922 shs$2.84 billion01/25/2024$77.65$79.55+2.44%$79.61$78.50318,946 shs$2.81 billion01/24/2024$78.61$77.65-1.22%$78.96$77.62307,636 shs$2.74 billion01/23/2024$78.77$78.61-0.20%$79.33$75.50361,844 shs$2.78 billion01/22/2024$78.00$78.77+0.99%$79.29$78.03320,307 shs$2.78 billion01/19/2024$78.18$77.96-0.28%$78.53$77.27343,876 shs$2.75 billion01/18/2024$77.84$78.18+0.44%$78.65$78.00388,273 shs$2.76 billion01/17/2024$78.37$77.84-0.68%$78.66$77.66307,988 shs$2.75 billion Related Companies: LEG Stock Price Chart TGNA Stock Price Chart STRA Stock Price Chart ATAT Stock Price Chart CMPR Stock Price Chart MANU Stock Price Chart LRN Stock Price Chart CUK Stock Price Chart PLTK Stock Price Chart CENTA 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 4/18/2024 by MarketBeat.com Staff From Our Partners[Urgent!] Generational Wealth GameplanCrypto 101 MediaHe Is Giving Away BitcoinCrypto Swap ProfitsBiden out June 13; Kamala won’t replace him?Paradigm PressTop 5 AI Stocks to Buy for 2024Market Moving TrendsTop 5 Tech Stocks to Buy for 2024Daily Market AlertsUrgent alert: open this for a huge profit potentialTimothy SykesOptions trading has suddenly become more reliable.Eagle PublishingThe Greatest Bull Market in Crypto History…Weiss Ratings 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: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: 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.