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)

Compare

Spectrum Brands Stock Price Performance

5 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

Ad Gold Safe Exchange

The “Perfect Storm” for Gold

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!

SPB Stock Chart for Thursday, April, 18, 2024

Spectrum Brands Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/17/2024	$79.45	$79.08 -0.47%	$80.01	$78.79	261,968 shs	$2.39 billion
04/16/2024	$78.58	$79.45 +1.11%	$79.64	$77.95	332,978 shs	$2.40 billion
04/15/2024	$80.07	$78.58 -1.86%	$80.83	$78.54	285,260 shs	$2.38 billion
04/12/2024	$80.74	$80.07 -0.83%	$80.42	$79.46	295,877 shs	$2.42 billion
04/11/2024	$81.47	$80.74 -0.90%	$81.87	$80.46	241,373 shs	$2.44 billion
04/10/2024	$84.00	$81.47 -3.01%	$82.79	$81.13	319,561 shs	$2.47 billion
Get the Latest News and Ratings for SPB and Related Stocks Enter 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	$83.37	269,683 shs	$2.54 billion
04/08/2024	$84.41	$83.71 -0.83%	$85.09	$83.41	241,293 shs	$2.53 billion
04/05/2024	$85.07	$84.50 -0.67%	$85.54	$83.89	213,804 shs	$2.56 billion
04/04/2024	$84.57	$85.07 +0.59%	$86.33	$84.65	351,556 shs	$2.58 billion
04/03/2024	$85.11	$84.57 -0.63%	$85.01	$83.69	239,975 shs	$2.56 billion
04/02/2024	$86.20	$85.11 -1.26%	$85.64	$84.50	485,525 shs	$2.58 billion
04/01/2024	$89.01	$86.20 -3.16%	$88.64	$86.16	309,762 shs	$2.61 billion
03/29/2024	$89.01	$89.01	$89.65	$88.79	262,783 shs	$2.69 billion
03/28/2024	$88.91	$89.01 +0.11%	$89.65	$88.79	255,962 shs	$2.69 billion
03/27/2024	$88.26	$88.91 +0.74%	$89.30	$88.10	197,242 shs	$2.69 billion
03/26/2024	$87.91	$88.26 +0.40%	$88.83	$87.30	370,700 shs	$2.67 billion
03/25/2024	$85.76	$87.91 +2.51%	$88.09	$86.02	372,701 shs	$2.66 billion
03/22/2024	$86.99	$85.75 -1.43%	$87.58	$85.40	366,066 shs	$2.60 billion
03/21/2024	$85.38	$86.99 +1.89%	$87.06	$85.23	268,642 shs	$2.63 billion
03/20/2024	$85.80	$85.38 -0.49%	$85.94	$84.63	352,323 shs	$2.58 billion
03/19/2024	$83.76	$85.80 +2.44%	$86.37	$83.76	425,100 shs	$2.60 billion
03/18/2024	$83.18	$83.76 +0.70%	$84.43	$83.00	475,952 shs	$2.54 billion
03/15/2024	$83.37	$83.12 -0.30%	$84.02	$82.44	1.23 million shs	$2.52 billion
03/14/2024	$84.89	$83.37 -1.79%	$85.18	$83.05	496,314 shs	$2.52 billion
03/13/2024	$83.87	$84.89 +1.22%	$84.99	$83.57	361,333 shs	$2.57 billion
03/12/2024	$83.33	$83.87 +0.65%	$83.87	$82.96	250,148 shs	$2.54 billion
03/11/2024	$83.50	$83.33 -0.20%	$83.74	$82.68	302,599 shs	$2.52 billion
03/08/2024	$83.02	$83.50 +0.58%	$83.89	$83.14	315,131 shs	$2.53 billion
03/07/2024	$82.22	$83.02 +0.97%	$83.28	$82.47	392,539 shs	$2.51 billion
03/06/2024	$81.02	$82.22 +1.48%	$82.96	$81.09	471,243 shs	$2.49 billion
03/05/2024	$81.14	$81.02 -0.15%	$81.78	$79.99	416,479 shs	$2.45 billion
03/04/2024	$79.46	$81.14 +2.11%	$81.20	$79.08	435,708 shs	$2.46 billion
03/01/2024	$80.42	$79.49 -1.16%	$80.91	$79.26	323,967 shs	$2.41 billion
02/29/2024	$80.71	$80.42 -0.36%	$81.64	$79.66	563,425 shs	$2.43 billion
02/28/2024	$80.48	$80.71 +0.29%	$80.81	$79.87	342,190 shs	$2.44 billion
02/27/2024	$78.76	$80.48 +2.18%	$80.58	$78.40	331,562 shs	$2.44 billion
02/26/2024	$79.57	$78.76 -1.02%	$80.29	$78.62	270,989 shs	$2.38 billion
02/23/2024	$80.10	$79.67 -0.54%	$80.18	$79.49	274,672 shs	$2.41 billion
02/22/2024	$81.30	$80.10 -1.48%	$81.50	$79.86	343,772 shs	$2.42 billion
The “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	$80.64	308,815 shs	$2.46 billion
02/20/2024	$83.69	$81.66 -2.43%	$83.27	$81.58	377,664 shs	$2.47 billion
02/19/2024	$83.69	$83.69	$85.50	$83.66	311,800 shs	$2.53 billion
02/16/2024	$85.96	$83.67 -2.66%	$85.50	$83.66	311,807 shs	$2.53 billion
02/15/2024	$85.74	$85.96 +0.26%	$86.45	$85.25	228,057 shs	$2.60 billion
02/14/2024	$84.96	$85.74 +0.92%	$86.07	$84.97	282,236 shs	$2.60 billion
02/13/2024	$87.78	$84.96 -3.21%	$86.54	$84.39	432,152 shs	$2.57 billion
02/12/2024	$85.86	$87.78 +2.24%	$88.11	$85.85	355,222 shs	$2.66 billion
02/09/2024	$86.08	$85.84 -0.28%	$86.61	$84.30	417,211 shs	$2.65 billion
02/08/2024	$79.96	$86.08 +7.65%	$87.99	$81.52	742,262 shs	$2.65 billion
02/07/2024	$79.47	$79.96 +0.62%	$80.86	$79.44	619,019 shs	$2.47 billion
02/06/2024	$79.54	$79.47 -0.09%	$80.20	$79.28	412,963 shs	$2.45 billion
02/05/2024	$78.85	$79.54 +0.88%	$79.86	$77.73	278,588 shs	$2.45 billion
02/02/2024	$79.44	$78.85 -0.74%	$79.47	$78.39	380,585 shs	$2.43 billion
02/01/2024	$78.62	$79.44 +1.04%	$79.68	$78.51	449,305 shs	$2.45 billion
01/31/2024	$80.25	$78.62 -2.03%	$80.94	$78.55	377,724 shs	$2.42 billion
01/30/2024	$81.16	$80.25 -1.12%	$81.69	$80.25	307,905 shs	$2.47 billion
01/29/2024	$80.55	$81.16 +0.76%	$81.23	$80.65	422,324 shs	$2.50 billion
01/26/2024	$79.55	$80.55 +1.26%	$80.71	$79.64	315,922 shs	$2.84 billion
01/25/2024	$77.65	$79.55 +2.44%	$79.61	$78.50	318,946 shs	$2.81 billion
01/24/2024	$78.61	$77.65 -1.22%	$78.96	$77.62	307,636 shs	$2.74 billion
01/23/2024	$78.77	$78.61 -0.20%	$79.33	$75.50	361,844 shs	$2.78 billion
01/22/2024	$78.00	$78.77 +0.99%	$79.29	$78.03	320,307 shs	$2.78 billion
01/19/2024	$78.18	$77.96 -0.28%	$78.53	$77.27	343,876 shs	$2.75 billion
01/18/2024	$77.84	$78.18 +0.44%	$78.65	$78.00	388,273 shs	$2.76 billion
01/17/2024	$78.37	$77.84 -0.68%	$78.66	$77.66	307,988 shs	$2.75 billion

Related Companies:

This page (NYSE:SPB) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

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

Spectrum Brands (SPB) Stock Chart & Stock Price History

Spectrum Brands Stock Price Performance

SPB Stock Chart for Thursday, April, 18, 2024

Spectrum Brands Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info