5 DAY PERFORMANCE
+2.85%
1 MONTH PERFORMANCE
+26.45%
3 MONTH PERFORMANCE
+43.27%
6 MONTH PERFORMANCE
+39.34%
YEAR-TO-DATE PERFORMANCE
+32.55%
1 YEAR PERFORMANCE
-1.65%
Spectrum Brands Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $77.36 | $78.32 (1.24%) | $79.28 | $76.73 | 468.44 K | $1.83 B |
| 02/17/2026 | $75.99 | $77.36 (1.8%) | $77.90 | $75.33 | 518.50 K | $1.81 B |
| 02/13/2026 | $75.00 | $76.14 (1.52%) | $76.24 | $74.15 | 407.50 K | $1.78 B |
| 02/12/2026 | $75.50 | $75.83 (0.44%) | $77.23 | $74.93 | 301.61 K | $1.77 B |
| 02/11/2026 | $74.47 | $75.56 (1.46%) | $75.92 | $74.29 | 369.33 K | $1.77 B |
| 02/10/2026 | $74.72 | $74.50 (-0.29%) | $75.84 | $73.98 | 361.23 K | $1.74 B |
| 02/09/2026 | $75.20 | $74.18 (-1.36%) | $75.54 | $73.29 | 467.05 K | $1.74 B |
| 02/06/2026 | $75.27 | $75.72 (0.6%) | $76.86 | $74.22 | 471.20 K | $1.82 B |
| 02/05/2026 | $73.01 | $75.43 (3.31%) | $77.21 | $71.41 | 992.20 K | $1.82 B |
| 02/04/2026 | $68.00 | $68.44 (0.65%) | $69.44 | $67.63 | 641.84 K | $1.65 B |
| 02/03/2026 | $65.28 | $66.98 (2.6%) | $67.27 | $65.28 | 410.50 K | $1.61 B |
| 02/02/2026 | $64.28 | $65.63 (2.1%) | $65.85 | $63.85 | 415.41 K | $1.58 B |
| 01/30/2026 | $63.52 | $63.71 (0.3%) | $64.17 | $63.05 | 404.91 K | $1.54 B |
| 01/29/2026 | $62.90 | $63.81 (1.45%) | $63.82 | $62.44 | 335.10 K | $1.54 B |
| 01/28/2026 | $65.06 | $62.71 (-3.61%) | $65.50 | $62.45 | 339.19 K | $1.51 B |
| 01/27/2026 | $64.21 | $65.26 (1.64%) | $65.52 | $64.21 | 342.70 K | $1.57 B |
| 01/26/2026 | $64.41 | $64.53 (0.19%) | $64.84 | $62.87 | 368.20 K | $1.56 B |
| 01/23/2026 | $64.81 | $64.68 (-0.2%) | $65.33 | $64.38 | 264.00 K | $1.56 B |
| 01/22/2026 | $64.00 | $65.24 (1.94%) | $66.06 | $64.00 | 442.70 K | $1.57 B |
| 01/21/2026 | $62.36 | $63.89 (2.45%) | $63.91 | $61.87 | 360.23 K | $1.54 B |
| 01/20/2026 | $61.16 | $62.45 (2.11%) | $63.69 | $61.04 | 403.72 K | $1.51 B |
| 01/16/2026 | $63.13 | $61.93 (-1.9%) | $64.00 | $61.49 | 449.62 K | $1.49 B |
| 01/15/2026 | $64.01 | $63.47 (-0.84%) | $64.41 | $63.22 | 343.84 K | $1.53 B |
| 01/14/2026 | $64.26 | $63.99 (-0.42%) | $65.46 | $63.87 | 268.16 K | $1.54 B |
| 01/13/2026 | $63.30 | $63.95 (1.03%) | $64.13 | $63.21 | 272.00 K | $1.54 B |
| 01/12/2026 | $64.68 | $63.20 (-2.29%) | $64.80 | $62.87 | 264.71 K | $1.52 B |
| 01/09/2026 | $64.16 | $64.75 (0.92%) | $65.00 | $63.38 | 257.50 K | $1.56 B |
| 01/08/2026 | $61.72 | $63.94 (3.6%) | $64.52 | $61.72 | 309.90 K | $1.54 B |
| 01/07/2026 | $62.51 | $62.39 (-0.19%) | $62.99 | $61.40 | 322.00 K | $1.50 B |
| 01/06/2026 | $60.06 | $62.49 (4.05%) | $62.55 | $59.72 | 311.00 K | $1.51 B |
| 01/05/2026 | $60.30 | $60.37 (0.12%) | $61.03 | $59.91 | 250.31 K | $1.45 B |
| 01/02/2026 | $59.36 | $60.04 (1.15%) | $60.39 | $58.82 | 281.56 K | $1.45 B |
| 12/31/2025 | $59.52 | $59.08 (-0.74%) | $59.96 | $58.79 | 331.90 K | $1.42 B |
| 12/30/2025 | $60.07 | $59.45 (-1.03%) | $60.26 | $59.27 | 241.91 K | $1.43 B |
| 12/29/2025 | $60.03 | $60.31 (0.47%) | $60.91 | $59.75 | 282.80 K | $1.45 B |
| 12/26/2025 | $60.02 | $60.06 (0.07%) | $60.24 | $59.57 | 206.34 K | $1.45 B |
| 12/24/2025 | $59.59 | $59.84 (0.42%) | $60.42 | $59.15 | 129.40 K | $1.44 B |
| 12/23/2025 | $60.25 | $59.68 (-0.95%) | $60.81 | $59.43 | 303.00 K | $1.44 B |
| 12/22/2025 | $59.12 | $60.45 (2.25%) | $60.77 | $59.01 | 296.70 K | $1.46 B |
| 12/19/2025 | $60.14 | $59.74 (-0.67%) | $60.69 | $59.28 | 573.10 K | $1.44 B |
| 12/18/2025 | $61.73 | $60.48 (-2.02%) | $62.46 | $59.84 | 272.92 K | $1.46 B |
| 12/17/2025 | $60.46 | $61.27 (1.34%) | $61.89 | $60.13 | 326.10 K | $1.48 B |
| 12/16/2025 | $61.26 | $60.20 (-1.73%) | $62.49 | $60.07 | 322.03 K | $1.45 B |
| 12/15/2025 | $61.66 | $61.58 (-0.13%) | $62.29 | $60.64 | 330.22 K | $1.48 B |
| 12/12/2025 | $62.15 | $61.33 (-1.32%) | $62.74 | $60.99 | 345.51 K | $1.48 B |
| 12/11/2025 | $61.79 | $62.25 (0.74%) | $63.12 | $61.60 | 305.80 K | $1.50 B |
| 12/10/2025 | $58.73 | $61.18 (4.17%) | $61.73 | $58.22 | 373.20 K | $1.47 B |
| 12/09/2025 | $56.71 | $58.26 (2.73%) | $58.63 | $56.71 | 252.20 K | $1.40 B |
| 12/08/2025 | $56.99 | $56.93 (-0.11%) | $57.01 | $55.93 | 217.34 K | $1.37 B |
| 12/05/2025 | $56.49 | $57.19 (1.24%) | $57.77 | $56.49 | 230.94 K | $1.38 B |
| 12/04/2025 | $58.46 | $56.94 (-2.6%) | $58.73 | $56.53 | 220.60 K | $1.37 B |
| 12/03/2025 | $57.80 | $58.55 (1.3%) | $58.86 | $57.46 | 227.74 K | $1.41 B |
| 12/02/2025 | $57.82 | $57.43 (-0.67%) | $58.03 | $57.21 | 292.30 K | $1.38 B |
| 12/01/2025 | $58.94 | $57.95 (-1.68%) | $59.55 | $57.78 | 302.54 K | $1.40 B |
| 11/28/2025 | $59.45 | $59.35 (-0.17%) | $59.80 | $59.13 | 175.70 K | $1.43 B |
| 11/26/2025 | $58.41 | $59.63 (2.09%) | $59.88 | $58.41 | 300.20 K | $1.44 B |
| 11/25/2025 | $57.71 | $58.86 (1.99%) | $59.07 | $57.71 | 281.00 K | $1.42 B |
| 11/24/2025 | $56.66 | $57.27 (1.08%) | $57.96 | $56.31 | 405.00 K | $1.38 B |
| 11/21/2025 | $54.73 | $57.38 (4.84%) | $58.47 | $54.73 | 453.60 K | $1.38 B |
| 11/20/2025 | $54.77 | $54.32 (-0.82%) | $55.74 | $54.03 | 230.61 K | $1.31 B |
| 11/19/2025 | $54.26 | $54.66 (0.74%) | $55.15 | $53.21 | 420.90 K | $1.32 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
