-
5 DAY PERFORMANCE
+1.61% -
1 MONTH PERFORMANCE
+2.35% -
3 MONTH PERFORMANCE
+2.38% -
6 MONTH PERFORMANCE
+9.57% -
YEAR-TO-DATE PERFORMANCE
+16.10% -
1 YEAR PERFORMANCE
+18.88%
Spectrum Brands Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $91.24 | $92.60 (1.49%) | $92.95 | $90.92 | 113,740 | $2.67 B |
| 11/07/2024 | $89.97 | $91.40 (1.59%) | $91.77 | $89.67 | 357,175 | $2.64 B |
| 11/06/2024 | $92.00 | $89.69 (-2.51%) | $93.67 | $88.25 | 362,800 | $2.59 B |
| 11/05/2024 | $91.49 | $91.37 (-0.13%) | $92.32 | $90.97 | 290,554 | $2.64 B |
| 11/04/2024 | $90.97 | $91.65 (0.75%) | $92.45 | $90.97 | 211,900 | $2.65 B |
| 11/01/2024 | $89.68 | $91.14 (1.63%) | $91.15 | $89.68 | 260,400 | $2.63 B |
| 10/31/2024 | $90.04 | $89.62 (-0.47%) | $90.45 | $89.46 | 198,700 | $2.59 B |
| 10/30/2024 | $89.80 | $90.46 (0.73%) | $91.32 | $89.62 | 174,332 | $2.61 B |
| 10/29/2024 | $89.40 | $89.82 (0.47%) | $90.09 | $89.10 | 238,200 | $2.60 B |
| 10/28/2024 | $90.65 | $90.12 (-0.58%) | $91.51 | $90.12 | 175,600 | $2.60 B |
| 10/25/2024 | $89.30 | $89.52 (0.25%) | $90.13 | $88.93 | 276,200 | $2.59 B |
| 10/24/2024 | $89.72 | $89.32 (-0.45%) | $89.72 | $88.78 | 226,448 | $2.58 B |
| 10/23/2024 | $89.29 | $89.14 (-0.17%) | $89.60 | $88.60 | 190,717 | $2.58 B |
| 10/22/2024 | $90.23 | $89.49 (-0.82%) | $90.43 | $89.33 | 208,222 | $2.59 B |
| 10/21/2024 | $91.27 | $90.50 (-0.84%) | $91.42 | $90.20 | 229,200 | $2.62 B |
| 10/18/2024 | $91.26 | $91.48 (0.24%) | $91.64 | $90.46 | 148,100 | $2.64 B |
| 10/17/2024 | $92.28 | $91.67 (-0.66%) | $92.28 | $91.35 | 156,100 | $2.65 B |
| 10/16/2024 | $91.92 | $92.25 (0.36%) | $92.53 | $91.50 | 144,700 | $2.67 B |
| 10/15/2024 | $91.50 | $91.56 (0.07%) | $92.54 | $91.06 | 193,842 | $2.65 B |
| 10/14/2024 | $90.71 | $91.68 (1.07%) | $92.18 | $90.01 | 221,400 | $2.65 B |
| 10/11/2024 | $89.23 | $90.60 (1.54%) | $90.61 | $89.23 | 227,000 | $2.62 B |
| 10/10/2024 | $89.66 | $89.38 (-0.31%) | $90.01 | $88.97 | 216,100 | $2.58 B |
| 10/09/2024 | $90.48 | $89.84 (-0.71%) | $91.66 | $89.81 | 176,000 | $2.60 B |
| 10/08/2024 | $90.76 | $90.48 (-0.31%) | $91.16 | $89.47 | 239,348 | $2.61 B |
| 10/07/2024 | $92.73 | $90.46 (-2.45%) | $92.73 | $90.02 | 368,032 | $2.61 B |
| 10/04/2024 | $92.09 | $92.57 (0.52%) | $92.94 | $91.99 | 197,848 | $2.68 B |
| 10/03/2024 | $92.14 | $91.31 (-0.9%) | $92.71 | $91.26 | 418,301 | $2.64 B |
| 10/02/2024 | $93.66 | $92.75 (-0.97%) | $94.05 | $92.60 | 246,200 | $2.68 B |
| 10/01/2024 | $95.05 | $93.46 (-1.67%) | $95.76 | $93.44 | 313,847 | $2.70 B |
| 09/30/2024 | $93.77 | $95.14 (1.46%) | $95.48 | $93.40 | 443,815 | $2.75 B |
| 09/27/2024 | $93.82 | $93.79 (-0.03%) | $94.54 | $93.22 | 311,200 | $2.71 B |
| 09/26/2024 | $91.53 | $92.98 (1.58%) | $93.58 | $91.53 | 287,800 | $2.69 B |
| 09/25/2024 | $93.25 | $91.29 (-2.1%) | $93.25 | $91.25 | 433,201 | $2.64 B |
| 09/24/2024 | $93.63 | $92.90 (-0.78%) | $93.94 | $92.77 | 212,338 | $2.68 B |
| 09/23/2024 | $93.50 | $93.23 (-0.29%) | $93.83 | $92.48 | 226,130 | $2.69 B |
| 09/20/2024 | $92.89 | $93.53 (0.69%) | $94.01 | $91.66 | 461,119 | $2.70 B |
| 09/19/2024 | $93.41 | $92.94 (-0.5%) | $93.41 | $92.03 | 460,645 | $2.69 B |
| 09/18/2024 | $91.65 | $91.86 (0.23%) | $93.24 | $91.37 | 244,405 | $2.65 B |
| 09/17/2024 | $93.13 | $91.83 (-1.4%) | $93.54 | $91.67 | 288,109 | $2.65 B |
| 09/16/2024 | $92.89 | $92.86 (-0.03%) | $93.34 | $92.34 | 260,118 | $2.68 B |
| 09/13/2024 | $90.31 | $92.88 (2.85%) | $92.91 | $90.31 | 196,900 | $2.68 B |
| 09/12/2024 | $89.17 | $90.28 (1.24%) | $90.50 | $88.60 | 169,740 | $2.61 B |
| 09/11/2024 | $89.29 | $89.18 (-0.12%) | $90.03 | $87.82 | 170,600 | $2.58 B |
| 09/10/2024 | $90.03 | $89.80 (-0.26%) | $90.64 | $88.96 | 251,234 | $2.60 B |
| 09/09/2024 | $91.93 | $90.03 (-2.07%) | $92.16 | $89.58 | 362,026 | $2.60 B |
| 09/06/2024 | $94.00 | $92.08 (-2.04%) | $94.50 | $91.82 | 261,627 | $2.66 B |
| 09/05/2024 | $92.99 | $94.19 (1.29%) | $94.23 | $91.59 | 302,700 | $2.72 B |
| 09/04/2024 | $93.24 | $92.61 (-0.68%) | $94.33 | $92.51 | 250,941 | $2.68 B |
| 09/03/2024 | $93.48 | $93.74 (0.28%) | $94.79 | $93.18 | 275,500 | $2.71 B |
| 08/30/2024 | $93.78 | $94.32 (0.58%) | $94.45 | $93.02 | 266,317 | $2.73 B |
| 08/29/2024 | $92.74 | $93.22 (0.52%) | $93.53 | $92.19 | 184,505 | $2.69 B |
| 08/28/2024 | $92.56 | $92.66 (0.11%) | $93.25 | $91.83 | 288,408 | $2.68 B |
| 08/27/2024 | $91.96 | $92.83 (0.95%) | $93.50 | $91.73 | 293,326 | $2.68 B |
| 08/26/2024 | $92.27 | $92.36 (0.1%) | $92.73 | $91.96 | 343,900 | $2.67 B |
| 08/23/2024 | $90.74 | $91.77 (1.14%) | $91.93 | $90.52 | 301,875 | $2.65 B |
| 08/22/2024 | $90.92 | $90.48 (-0.48%) | $91.28 | $90.16 | 236,304 | $2.61 B |
| 08/21/2024 | $90.26 | $90.43 (0.19%) | $90.62 | $88.22 | 512,102 | $2.61 B |
| 08/20/2024 | $90.70 | $90.02 (-0.75%) | $90.70 | $89.53 | 346,227 | $2.60 B |
| 08/19/2024 | $91.15 | $91.10 (-0.05%) | $91.17 | $90.36 | 280,940 | $2.63 B |
| 08/16/2024 | $90.88 | $91.08 (0.22%) | $92.24 | $90.85 | 248,000 | $2.63 B |
| 08/15/2024 | $90.40 | $91.00 (0.66%) | $91.15 | $89.82 | 303,500 | $2.63 B |
| 08/14/2024 | $88.93 | $89.64 (0.8%) | $90.89 | $88.64 | 394,910 | $2.59 B |
| 08/13/2024 | $89.14 | $89.23 (0.1%) | $90.24 | $87.81 | 354,600 | $2.58 B |
| 08/12/2024 | $88.42 | $88.73 (0.35%) | $89.11 | $87.26 | 516,728 | $2.56 B |
| 08/09/2024 | $89.76 | $87.82 (-2.16%) | $89.76 | $86.40 | 672,934 | $2.54 B |
| 08/08/2024 | $82.83 | $90.46 (9.21%) | $90.51 | $81.41 | 1.08 M | $2.61 B |