5 DAY PERFORMANCE
+0.51%
1 MONTH PERFORMANCE
-11.42%
3 MONTH PERFORMANCE
-25.46%
6 MONTH PERFORMANCE
-30.84%
YEAR-TO-DATE PERFORMANCE
-25.40%
1 YEAR PERFORMANCE
-23.02%
Spectrum Brands Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $62.88 | $63.07 (0.3%) | $63.73 | $62.77 | 406,560 | $1.76 B |
| 04/30/2025 | $62.24 | $63.10 (1.38%) | $63.25 | $61.16 | 492,655 | $1.76 B |
| 04/29/2025 | $62.60 | $62.66 (0.1%) | $63.09 | $62.37 | 504,824 | $1.75 B |
| 04/28/2025 | $62.72 | $62.74 (0.03%) | $63.64 | $62.10 | 497,200 | $1.75 B |
| 04/25/2025 | $62.13 | $62.71 (0.93%) | $62.71 | $61.14 | 298,500 | $1.75 B |
| 04/24/2025 | $61.49 | $62.28 (1.28%) | $62.49 | $61.40 | 352,200 | $1.74 B |
| 04/23/2025 | $62.02 | $62.22 (0.32%) | $64.98 | $61.89 | 760,529 | $1.74 B |
| 04/22/2025 | $60.00 | $60.45 (0.75%) | $60.46 | $58.74 | 517,900 | $1.69 B |
| 04/21/2025 | $59.06 | $58.96 (-0.17%) | $59.40 | $57.66 | 589,100 | $1.64 B |
| 04/17/2025 | $58.66 | $59.81 (1.96%) | $60.22 | $58.66 | 398,600 | $1.67 B |
| 04/16/2025 | $60.41 | $59.15 (-2.09%) | $61.25 | $58.54 | 433,318 | $1.65 B |
| 04/15/2025 | $61.41 | $60.43 (-1.6%) | $61.78 | $59.82 | 430,800 | $1.69 B |
| 04/14/2025 | $62.60 | $61.34 (-2.01%) | $63.37 | $60.84 | 409,900 | $1.71 B |
| 04/11/2025 | $61.11 | $61.62 (0.83%) | $61.80 | $60.04 | 459,000 | $1.72 B |
| 04/10/2025 | $63.03 | $61.21 (-2.89%) | $63.60 | $59.83 | 607,300 | $1.71 B |
| 04/09/2025 | $58.22 | $63.93 (9.81%) | $64.33 | $58.09 | 558,900 | $1.78 B |
| 04/08/2025 | $62.72 | $58.91 (-6.07%) | $62.81 | $57.93 | 628,100 | $1.64 B |
| 04/07/2025 | $60.75 | $60.92 (0.28%) | $63.28 | $58.42 | 707,200 | $1.70 B |
| 04/04/2025 | $64.71 | $62.52 (-3.38%) | $65.01 | $61.95 | 991,200 | $1.74 B |
| 04/03/2025 | $70.37 | $66.31 (-5.77%) | $70.37 | $66.08 | 540,619 | $1.85 B |
| 04/02/2025 | $70.35 | $71.41 (1.51%) | $71.78 | $70.35 | 258,200 | $1.99 B |
| 04/01/2025 | $72.00 | $71.16 (-1.17%) | $72.00 | $70.48 | 352,021 | $1.99 B |
| 03/31/2025 | $70.14 | $71.55 (2.01%) | $72.04 | $70.13 | 389,900 | $2.00 B |
| 03/28/2025 | $71.65 | $71.02 (-0.88%) | $71.97 | $70.50 | 261,400 | $1.98 B |
| 03/27/2025 | $70.39 | $71.53 (1.62%) | $71.61 | $69.99 | 272,000 | $2.00 B |
| 03/26/2025 | $69.86 | $70.21 (0.5%) | $70.44 | $69.54 | 338,106 | $1.96 B |
| 03/25/2025 | $71.29 | $69.81 (-2.08%) | $71.56 | $69.01 | 336,500 | $1.95 B |
| 03/24/2025 | $70.22 | $71.26 (1.48%) | $71.29 | $69.91 | 350,335 | $1.99 B |
| 03/21/2025 | $69.36 | $69.67 (0.45%) | $69.77 | $68.74 | 986,494 | $1.94 B |
| 03/20/2025 | $70.70 | $70.07 (-0.89%) | $71.22 | $69.95 | 334,231 | $1.95 B |
| 03/19/2025 | $70.47 | $71.02 (0.78%) | $71.45 | $69.85 | 328,507 | $1.98 B |
| 03/18/2025 | $72.22 | $70.70 (-2.1%) | $72.49 | $70.41 | 243,300 | $1.97 B |
| 03/17/2025 | $71.90 | $72.53 (0.88%) | $73.01 | $71.68 | 323,700 | $2.02 B |
| 03/14/2025 | $70.73 | $71.66 (1.31%) | $71.81 | $69.85 | 455,400 | $2.00 B |
| 03/13/2025 | $72.36 | $70.55 (-2.5%) | $72.44 | $70.27 | 368,415 | $1.97 B |
| 03/12/2025 | $73.00 | $72.20 (-1.1%) | $73.33 | $70.36 | 525,248 | $2.01 B |
| 03/11/2025 | $74.08 | $73.24 (-1.13%) | $74.43 | $73.05 | 361,700 | $2.04 B |
| 03/10/2025 | $75.04 | $74.22 (-1.09%) | $76.96 | $74.11 | 443,900 | $2.07 B |
| 03/07/2025 | $74.40 | $75.23 (1.12%) | $75.91 | $73.89 | 278,200 | $2.10 B |
| 03/06/2025 | $73.90 | $74.43 (0.72%) | $74.60 | $73.63 | 415,000 | $2.08 B |
| 03/05/2025 | $73.53 | $73.97 (0.6%) | $74.81 | $73.22 | 392,200 | $2.06 B |
| 03/04/2025 | $74.93 | $73.38 (-2.07%) | $74.96 | $73.12 | 552,508 | $2.05 B |
| 03/03/2025 | $77.26 | $74.99 (-2.94%) | $77.80 | $74.76 | 480,433 | $2.09 B |
| 02/28/2025 | $77.63 | $77.44 (-0.24%) | $78.03 | $76.97 | 465,422 | $2.16 B |
| 02/27/2025 | $79.25 | $77.13 (-2.68%) | $79.48 | $77.08 | 352,305 | $2.15 B |
| 02/26/2025 | $79.33 | $79.42 (0.11%) | $79.95 | $78.56 | 291,700 | $2.22 B |
| 02/25/2025 | $78.60 | $79.71 (1.41%) | $80.28 | $78.50 | 288,025 | $2.22 B |
| 02/24/2025 | $79.11 | $78.66 (-0.57%) | $79.18 | $78.13 | 519,800 | $2.19 B |
| 02/21/2025 | $79.44 | $79.22 (-0.28%) | $79.71 | $78.82 | 340,800 | $2.21 B |
| 02/20/2025 | $78.86 | $79.12 (0.33%) | $79.85 | $78.67 | 498,716 | $2.21 B |
| 02/19/2025 | $78.65 | $79.62 (1.23%) | $80.10 | $78.49 | 410,508 | $2.22 B |
| 02/18/2025 | $77.56 | $78.81 (1.61%) | $79.04 | $76.93 | 459,414 | $2.20 B |
| 02/14/2025 | $78.67 | $78.03 (-0.81%) | $78.89 | $77.52 | 400,600 | $2.18 B |
| 02/13/2025 | $77.13 | $78.53 (1.82%) | $78.78 | $77.10 | 389,900 | $2.19 B |
| 02/12/2025 | $75.28 | $76.87 (2.11%) | $77.15 | $75.17 | 519,327 | $2.14 B |
| 02/11/2025 | $75.97 | $76.51 (0.71%) | $77.02 | $75.60 | 552,600 | $2.13 B |
| 02/10/2025 | $78.55 | $76.09 (-3.13%) | $78.55 | $74.72 | 1.00 M | $2.12 B |
| 02/07/2025 | $78.31 | $78.12 (-0.24%) | $80.08 | $76.85 | 812,500 | $2.18 B |
| 02/06/2025 | $78.71 | $76.46 (-2.86%) | $81.97 | $75.94 | 1.50 M | $2.13 B |
| 02/05/2025 | $82.54 | $82.86 (0.39%) | $83.50 | $82.22 | 906,764 | $2.31 B |
| 02/04/2025 | $81.66 | $82.19 (0.65%) | $83.03 | $81.57 | 524,914 | $2.29 B |
| 02/03/2025 | $83.60 | $82.04 (-1.87%) | $84.46 | $81.95 | 529,044 | $2.29 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.
