Spectrum Brands Stock Price History
NYSE: SPBMiscellaneousIndustrial Machinery/ComponentsUSD
77.37-0.21 (-0.27%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SPB price history at a glance
The price history for Spectrum Brands (SPB) on this page begins on January 1, 1979, when the stock closed at $251.72; it most recently closed at $77.37 on October 5, 2026. The highest price in this record is $1,528.74, reached on January 5, 1981; the latest close is 94.9% below that peak. Across the 47 complete calendar years in the table, SPB finished higher in 26 and lower in 21. Its best year was 1980 (+164.9%) and its worst was 1990 (-75.0%).
Over roughly 48 years the share price changed -69.3%, a -2.4% compound annual price return (excluding dividends). In the last 12 months alone, SPB has gained 50.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1979
- $1,528.74
- Date of high
- Jan 5, 1981
- Low since 1979
- $10.13
- Date of low
- Dec 25, 2000
- 52-week high
- $99.06
- 52-week low
- $49.99
- Last close
- $77.37
SPB returns
1 week
-1.21%
1 month
-9.67%
3 months
-7.13%
6 months
-2.11%
Year to date
+30.96%
1 year
+50.17%
3 years
+3.05%
5 years
-19.91%
SPB price return, excluding dividends.
SPB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 77.37 | +28.86% |
| 2025 | 60.04 | -28.50% |
| 2024 | 83.97 | +5.27% |
| 2023 | 79.77 | +30.94% |
| 2022 | 60.92 | -40.11% |
| 2021 | 101.72 | +28.79% |
| 2020 | 78.98 | +24.14% |
| 2019 | 63.62 | +35.53% |
| 2018 | 46.94 | -55.14% |
| 2017 | 104.63 | +8.93% |
| 2016 | 96.05 | +14.75% |
| 2015 | 83.70 | -2.66% |
| 2014 | 85.99 | +17.45% |
| 2013 | 73.21 | +53.63% |
| 2012 | 47.65 | +92.52% |
| 2011 | 24.75 | -35.22% |
| 2010 | 38.21 | -11.82% |
| 2009 | 43.33 | +16.03% |
| 2008 | 37.35 | -16.90% |
| 2007 | 44.94 | +4.00% |
| 2006 | 43.21 | +21.32% |
| 2005 | 35.62 | -22.94% |
| 2004 | 46.22 | +6.39% |
| 2003 | 43.44 | +81.61% |
| 2002 | 23.92 | +17.42% |
| 2001 | 20.37 | +68.96% |
| 2000 | 12.06 | -66.22% |
| 1999 | 35.69 | -62.24% |
| 1998 | 94.52 | +81.48% |
| 1997 | 52.08 | +58.82% |
| 1996 | 32.79 | +36.00% |
| 1995 | 24.11 | -13.79% |
| 1994 | 27.97 | -42.00% |
| 1993 | 48.23 | +42.86% |
| 1992 | 33.76 | +40.00% |
| 1991 | 24.11 | -28.57% |
| 1990 | 33.76 | -75.00% |
| 1989 | 135.03 | +64.71% |
| 1988 | 81.98 | -19.05% |
| 1987 | 101.27 | -16.00% |
| 1986 | 120.56 | -62.12% |
| 1985 | 318.29 | -49.62% |
| 1984 | 631.75 | -2.96% |
| 1983 | 651.04 | +3.85% |
| 1982 | 626.93 | -42.48% |
| 1981 | 1,089.89 | -23.13% |
| 1980 | 1,417.82 | +164.86% |
| 1979 | 535.30 | +112.65% |
2026 return is year to date.
SPB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 77.17 | 77.94 | 76.54 | 77.37 | -0.27% | |
| 76.49 | 77.76 | 76.04 | 77.58 | +0.82% | |
| 75.79 | 77.42 | 75.13 | 76.95 | +0.30% | |
| 76.20 | 77.06 | 75.95 | 76.72 | +0.96% | |
| 78.00 | 78.31 | 75.51 | 75.99 | -2.97% | |
| 80.29 | 80.29 | 77.97 | 78.32 | -1.42% | |
| 78.61 | 79.97 | 77.71 | 79.45 | -0.08% | |
| 81.42 | 81.42 | 79.32 | 79.51 | -1.39% | |
| 83.09 | 83.26 | 80.11 | 80.63 | -2.67% | |
| 84.26 | 84.96 | 82.04 | 82.84 | -2.44% | |
| 84.97 | 85.06 | 83.54 | 84.91 | +0.17% | |
| 86.01 | 87.07 | 84.70 | 84.77 | -1.98% | |
| 87.35 | 87.67 | 86.14 | 86.48 | -1.75% | |
| 86.62 | 88.43 | 86.02 | 88.02 | +3.29% | |
| 86.83 | 86.99 | 85.16 | 85.22 | -1.10% | |
| 86.28 | 86.73 | 84.90 | 86.17 | -0.87% | |
| 87.80 | 87.80 | 86.15 | 86.93 | +0.43% | |
| 86.05 | 87.24 | 85.39 | 86.56 | +1.05% | |
| 85.40 | 85.92 | 84.02 | 85.66 | +0.25% | |
| 86.03 | 86.94 | 84.94 | 85.45 | -0.89% | |
| 87.06 | 87.06 | 85.52 | 86.22 | +0.70% | |
| 85.83 | 86.50 | 84.54 | 85.62 | -0.04% | |
| 86.01 | 87.06 | 85.26 | 85.65 | -2.09% | |
| 88.38 | 88.98 | 87.25 | 87.48 | -1.15% | |
| 87.92 | 89.19 | 87.92 | 88.50 | +0.10% | |
| 89.42 | 89.86 | 87.48 | 88.41 | -0.99% | |
| 86.67 | 89.43 | 86.29 | 89.29 | +3.75% | |
| 85.87 | 87.52 | 85.53 | 86.06 | -0.29% | |
| 88.22 | 88.24 | 85.41 | 86.31 | -2.67% | |
| 88.27 | 89.04 | 87.95 | 88.68 | +0.20% | |
| 87.56 | 89.39 | 87.02 | 88.50 | -0.44% | |
| 88.99 | 89.35 | 87.80 | 88.89 | -0.07% | |
| 88.26 | 89.19 | 86.36 | 88.95 | +0.69% | |
| 87.14 | 89.09 | 87.05 | 88.34 | +1.65% | |
| 86.45 | 87.24 | 85.44 | 86.91 | +0.87% | |
| 86.78 | 87.77 | 85.26 | 86.16 | -2.96% | |
| 89.32 | 90.71 | 88.73 | 88.79 | +0.90% | |
| 87.95 | 88.45 | 86.57 | 88.00 | +0.17% | |
| 89.30 | 89.85 | 87.17 | 87.85 | -2.31% | |
| 90.51 | 91.36 | 89.32 | 89.93 | -0.84% | |
| 89.25 | 91.29 | 89.25 | 90.69 | +2.57% | |
| 87.47 | 88.64 | 86.35 | 88.42 | +0.58% | |
| 87.19 | 89.19 | 87.09 | 87.91 | +0.03% | |
| 88.23 | 88.48 | 85.81 | 87.88 | -2.50% | |
| 96.50 | 99.06 | 88.02 | 90.13 | +2.12% | |
| 91.00 | 91.21 | 87.57 | 88.26 | -2.44% | |
| 90.80 | 92.29 | 90.25 | 90.47 | -0.55% | |
| 88.60 | 91.66 | 87.42 | 90.97 | +2.31% | |
| 89.00 | 90.00 | 88.11 | 88.92 | +0.17% | |
| 88.89 | 89.41 | 87.80 | 88.77 | 0.00% | |
| 88.22 | 89.28 | 87.22 | 88.77 | +0.56% | |
| 89.51 | 89.52 | 87.50 | 88.28 | -2.49% | |
| 89.31 | 91.42 | 89.02 | 90.53 | +1.94% | |
| 89.56 | 91.42 | 88.56 | 88.81 | 0.00% | |
| 88.48 | 90.03 | 86.78 | 88.81 | +1.58% | |
| 87.79 | 88.77 | 86.23 | 87.43 | -1.76% | |
| 88.83 | 89.45 | 88.47 | 89.00 | +0.03% | |
| 88.56 | 89.87 | 87.98 | 88.97 | +0.54% | |
| 89.01 | 89.95 | 88.27 | 88.49 | -0.23% | |
| 88.91 | 90.60 | 85.99 | 88.69 | -1.02% | |
| 87.61 | 89.98 | 87.61 | 89.60 | +2.20% | |
| 84.00 | 88.65 | 83.15 | 87.67 | +4.22% | |
| 85.35 | 86.10 | 82.51 | 84.12 | -0.67% | |
| 84.19 | 84.88 | 83.27 | 84.69 | +1.66% | |
| 83.46 | 84.28 | 82.94 | 83.31 | -0.92% | |
| 81.87 | 84.21 | 81.62 | 84.08 | +3.03% | |
| 82.48 | 84.10 | 80.77 | 81.61 | -2.11% | |
| 83.52 | 84.13 | 82.30 | 83.37 | -0.08% | |
| 85.09 | 85.23 | 83.36 | 83.44 | -1.82% | |
| 86.50 | 86.82 | 84.34 | 84.99 | -1.35% | |
| 86.00 | 87.54 | 85.42 | 86.15 | +0.47% | |
| 85.00 | 86.20 | 83.86 | 85.75 | +0.37% | |
| 86.57 | 86.57 | 84.69 | 85.43 | -2.35% | |
| 86.09 | 88.14 | 85.99 | 87.49 | +1.78% | |
| 85.88 | 87.87 | 84.83 | 85.96 | -0.29% | |
| 84.28 | 87.09 | 84.28 | 86.21 | +3.28% | |
| 82.91 | 84.05 | 82.31 | 83.47 | +0.22% | |
| 84.07 | 85.27 | 83.03 | 83.29 | -0.81% | |
| 81.57 | 85.23 | 81.57 | 83.97 | +4.25% | |
| 82.12 | 83.29 | 80.38 | 80.55 | -4.11% | |
| 84.53 | 85.24 | 83.77 | 84.00 | -0.65% | |
| 84.55 | 85.51 | 83.25 | 84.55 | +1.50% | |
| 84.36 | 85.23 | 83.09 | 83.30 | -0.63% | |
| 81.57 | 83.84 | 80.94 | 83.83 | +3.24% | |
| 83.15 | 83.17 | 80.99 | 81.20 | -1.84% | |
| 81.96 | 83.27 | 80.98 | 82.72 | +1.62% | |
| 81.91 | 82.83 | 81.33 | 81.40 | -0.18% | |
| 81.45 | 82.97 | 81.07 | 81.55 | -0.18% | |
| 81.00 | 81.99 | 79.97 | 81.70 | +2.59% | |
| 79.16 | 80.76 | 79.02 | 79.64 | -0.28% | |
| 78.22 | 80.14 | 77.52 | 79.86 | +2.70% | |
| 77.66 | 78.27 | 76.17 | 77.76 | -1.18% | |
| 78.03 | 79.88 | 77.98 | 78.69 | +0.29% | |
| 76.42 | 79.99 | 75.61 | 78.46 | +1.13% | |
| 79.10 | 81.24 | 77.51 | 77.58 | -1.40% | |
| 78.10 | 79.75 | 77.81 | 78.68 | +0.42% | |
| 75.79 | 78.90 | 75.50 | 78.35 | +3.73% | |
| 73.52 | 75.58 | 71.63 | 75.53 | +1.40% | |
| 73.31 | 74.97 | 72.14 | 74.49 | +2.07% | |
| 76.33 | 76.60 | 72.65 | 72.98 | -5.33% | |
| 76.45 | 78.35 | 76.45 | 77.09 | +0.01% | |
| 79.77 | 80.19 | 76.87 | 77.08 | -3.72% | |
| 80.44 | 81.11 | 79.47 | 80.06 | +0.73% | |
| 80.16 | 80.97 | 78.29 | 79.48 | -1.44% | |
| 79.16 | 80.72 | 79.07 | 80.64 | +1.97% | |
| 81.90 | 81.90 | 77.95 | 79.08 | -2.93% | |
| 79.56 | 81.49 | 77.86 | 81.47 | +3.61% | |
| 83.83 | 85.22 | 77.74 | 78.63 | -7.53% | |
| 83.58 | 86.96 | 83.52 | 85.03 | +3.22% | |
| 80.82 | 82.75 | 79.94 | 82.38 | +3.14% | |
| 82.18 | 82.99 | 79.43 | 79.87 | -3.72% | |
| 82.67 | 84.74 | 82.22 | 82.96 | +0.44% | |
| 81.67 | 82.88 | 80.85 | 82.60 | +1.36% | |
| 82.45 | 82.74 | 81.12 | 81.49 | -1.65% | |
| 84.49 | 84.49 | 82.65 | 82.86 | -1.00% | |
| 84.41 | 85.02 | 83.55 | 83.70 | -0.78% | |
| 84.72 | 85.23 | 84.07 | 84.36 | +0.04% | |
| 84.07 | 85.46 | 83.60 | 84.33 | +1.07% | |
| 83.17 | 83.83 | 82.81 | 83.44 | +0.88% | |
| 85.49 | 85.49 | 82.35 | 82.71 | -3.16% | |
| 84.23 | 85.45 | 83.91 | 85.41 | +0.83% | |
| 81.76 | 85.34 | 81.76 | 84.71 | +4.63% | |
| 78.82 | 81.25 | 78.82 | 80.96 | +2.27% | |
| 79.77 | 80.13 | 78.82 | 79.16 | -1.36% | |
| 78.51 | 80.39 | 78.51 | 80.25 | +1.70% | |
| 78.56 | 78.91 | 76.99 | 78.91 | -0.16% | |
| 80.39 | 80.39 | 78.92 | 79.04 | -1.47% | |
| 77.66 | 80.50 | 77.65 | 80.22 | +2.01% | |
| 77.93 | 78.84 | 77.27 | 78.64 | +3.39% | |
| 75.91 | 76.57 | 75.28 | 76.06 | -0.63% | |
| 72.59 | 76.87 | 72.12 | 76.54 | +3.83% | |
| 73.47 | 74.42 | 72.27 | 73.72 | -0.77% | |
| 73.55 | 75.31 | 73.55 | 74.29 | +0.80% | |
| 74.62 | 75.00 | 72.50 | 73.70 | +0.07% | |
| 74.27 | 74.94 | 72.14 | 73.65 | +0.07% | |
| 75.41 | 75.66 | 73.30 | 73.60 | -2.61% | |
| 74.19 | 75.97 | 74.19 | 75.57 | +0.31% | |
| 75.00 | 75.47 | 73.72 | 75.34 | +1.51% | |
| 72.10 | 74.33 | 71.91 | 74.22 | +2.26% | |
| 71.31 | 73.65 | 70.86 | 72.58 | +4.07% | |
| 72.06 | 72.06 | 68.82 | 69.74 | -3.06% | |
| 71.98 | 73.16 | 71.72 | 71.94 | -0.75% | |
| 74.97 | 74.97 | 72.35 | 72.48 | -3.82% | |
| 74.94 | 75.92 | 73.97 | 75.36 | +1.56% | |
| 74.25 | 75.13 | 73.59 | 74.20 | +0.65% | |
| 75.16 | 75.25 | 73.45 | 73.72 | -0.83% | |
| 75.84 | 76.42 | 74.21 | 74.34 | -3.30% | |
| 75.16 | 77.25 | 73.87 | 76.88 | +1.79% | |
| 75.57 | 76.65 | 74.56 | 75.53 | -0.92% | |
| 75.33 | 76.65 | 73.12 | 76.23 | -0.39% | |
| 75.90 | 76.70 | 73.71 | 76.53 | +0.46% | |
| 76.29 | 76.70 | 75.57 | 76.18 | -1.14% | |
| 78.32 | 78.32 | 76.60 | 77.06 | -0.95% | |
| 77.07 | 78.17 | 75.02 | 77.80 | -1.14% | |
| 77.15 | 78.85 | 76.06 | 78.70 | +0.41% | |
| 77.99 | 79.23 | 77.34 | 78.38 | +0.20% | |
| 77.98 | 78.40 | 76.68 | 78.22 | +0.89% | |
| 78.13 | 78.29 | 74.72 | 77.53 | -0.86% | |
| 79.24 | 80.27 | 77.93 | 78.20 | -0.90% | |
| 78.66 | 79.94 | 77.35 | 78.91 | -1.51% | |
| 78.26 | 80.42 | 77.41 | 80.12 | +2.44% | |
| 77.95 | 78.67 | 77.56 | 78.21 | -0.14% | |
| 77.36 | 79.28 | 76.73 | 78.32 | +1.24% | |
| 75.99 | 77.90 | 75.34 | 77.36 | +1.60% | |
| 75.00 | 76.24 | 74.15 | 76.14 | +0.41% | |
| 75.50 | 77.23 | 74.93 | 75.83 | +0.36% | |
| 74.47 | 75.92 | 74.29 | 75.56 | +1.42% | |
| 74.72 | 75.84 | 73.98 | 74.50 | +0.43% | |
| 75.20 | 75.54 | 73.29 | 74.18 | -2.03% | |
| 75.27 | 76.86 | 74.22 | 75.72 | +0.38% | |
| 73.01 | 77.21 | 71.41 | 75.43 | +10.21% | |
| 68.00 | 69.44 | 67.63 | 68.44 | +2.18% | |
| 65.28 | 67.27 | 65.28 | 66.98 | +2.06% | |
| 64.28 | 65.85 | 63.85 | 65.63 | +3.01% | |
| 63.52 | 64.17 | 63.05 | 63.71 | -0.16% | |
| 62.90 | 63.82 | 62.44 | 63.81 | +1.75% | |
| 65.06 | 65.50 | 62.45 | 62.71 | -3.91% | |
| 64.21 | 65.52 | 64.21 | 65.26 | +1.13% | |
| 64.41 | 64.84 | 62.87 | 64.53 | -0.23% | |
| 64.81 | 65.33 | 64.38 | 64.68 | -0.86% | |
| 64.00 | 66.06 | 64.00 | 65.24 | +2.11% | |
| 62.36 | 63.91 | 61.87 | 63.89 | +2.31% | |
| 61.16 | 63.69 | 61.04 | 62.45 | +0.84% | |
| 63.13 | 64.00 | 61.49 | 61.93 | -2.43% | |
| 64.01 | 64.41 | 63.22 | 63.47 | -0.81% | |
| 64.26 | 65.46 | 63.87 | 63.99 | +0.06% | |
| 63.30 | 64.13 | 63.21 | 63.95 | +1.19% | |
| 64.68 | 64.80 | 62.87 | 63.20 | -2.39% | |
| 64.16 | 65.00 | 63.38 | 64.75 | +1.27% | |
| 61.72 | 64.52 | 61.72 | 63.94 | +2.48% | |
| 62.51 | 62.99 | 61.40 | 62.39 | -0.16% | |
| 60.06 | 62.55 | 59.72 | 62.49 | +3.51% | |
| 60.30 | 61.03 | 59.91 | 60.37 | +0.55% | |
| 59.36 | 60.39 | 58.82 | 60.04 | +1.62% | |
| 59.52 | 59.96 | 58.79 | 59.08 | -0.62% | |
| 60.07 | 60.26 | 59.27 | 59.45 | -1.43% | |
| 60.03 | 60.91 | 59.75 | 60.31 | +0.42% | |
| 60.02 | 60.24 | 59.57 | 60.06 | +0.37% | |
| 59.59 | 60.42 | 59.15 | 59.84 | +0.27% | |
| 60.25 | 60.81 | 59.43 | 59.68 | -1.27% | |
| 59.12 | 60.77 | 59.01 | 60.45 | +1.19% | |
| 60.14 | 60.69 | 59.28 | 59.74 | -1.22% | |
| 61.73 | 62.46 | 59.84 | 60.48 | -1.29% | |
| 60.46 | 61.89 | 60.13 | 61.27 | +1.78% | |
| 61.26 | 62.49 | 60.07 | 60.20 | -2.24% | |
| 61.66 | 62.29 | 60.64 | 61.58 | +0.41% | |
| 62.15 | 62.74 | 60.99 | 61.33 | -1.48% | |
| 61.79 | 63.12 | 61.60 | 62.25 | +1.75% | |
| 58.73 | 61.73 | 58.22 | 61.18 | +5.01% | |
| 56.71 | 58.63 | 56.71 | 58.26 | +2.34% | |
| 56.99 | 57.01 | 55.93 | 56.93 | -0.45% | |
| 56.49 | 57.77 | 56.49 | 57.19 | +0.44% | |
| 58.46 | 58.73 | 56.53 | 56.94 | -2.75% | |
| 57.80 | 58.86 | 57.46 | 58.55 | +1.95% | |
| 57.82 | 58.03 | 57.21 | 57.43 | -0.90% | |
| 58.94 | 59.55 | 57.78 | 57.95 | -2.36% | |
| 59.45 | 59.80 | 59.13 | 59.35 | -0.47% | |
| 58.41 | 59.88 | 58.41 | 59.63 | +1.31% | |
| 57.71 | 59.07 | 57.71 | 58.86 | +2.78% | |
| 56.66 | 57.96 | 56.31 | 57.27 | -0.19% | |
| 54.73 | 58.47 | 54.73 | 57.38 | +5.63% | |
| 54.77 | 55.74 | 54.03 | 54.32 | -0.62% | |
| 54.26 | 55.15 | 53.21 | 54.66 | +0.64% | |
| 55.25 | 55.25 | 53.58 | 54.31 | -2.90% | |
| 57.58 | 58.63 | 55.90 | 55.93 | -2.08% | |
| 59.00 | 59.40 | 56.00 | 57.12 | -2.21% | |
| 59.03 | 63.67 | 58.03 | 58.41 | +9.71% | |
| 52.00 | 53.60 | 51.54 | 53.24 | +3.22% | |
| 53.90 | 54.11 | 51.41 | 51.58 | -3.59% | |
| 54.20 | 54.40 | 53.33 | 53.50 | -1.26% | |
| 54.96 | 55.63 | 53.96 | 54.18 | -1.08% | |
| 55.12 | 56.35 | 54.62 | 54.77 | -0.94% | |
| 54.50 | 55.52 | 54.29 | 55.29 | +1.67% | |
| 53.67 | 54.49 | 53.32 | 54.38 | +0.93% | |
| 53.55 | 54.51 | 52.94 | 53.88 | 0.00% | |
| 54.07 | 54.65 | 53.19 | 53.88 | -1.70% | |
| 54.10 | 55.25 | 54.10 | 54.81 | +0.66% | |
| 56.02 | 56.41 | 54.05 | 54.45 | -3.37% | |
| 55.20 | 56.47 | 54.72 | 56.35 | +1.31% | |
| 55.80 | 56.26 | 55.44 | 55.62 | -0.14% | |
| 55.77 | 55.98 | 55.19 | 55.70 | +0.78% | |
| 55.27 | 55.75 | 54.65 | 55.27 | +0.14% | |
| 55.60 | 55.97 | 54.90 | 55.19 | -0.29% | |
| 54.72 | 55.72 | 54.29 | 55.35 | +0.99% | |
| 53.99 | 54.95 | 53.83 | 54.81 | +2.05% | |
| 52.19 | 53.72 | 51.84 | 53.71 | +2.60% | |
| 51.77 | 52.84 | 51.48 | 52.35 | +1.61% | |
| 51.08 | 52.02 | 50.68 | 51.52 | +0.86% | |
| 50.01 | 51.31 | 49.99 | 51.08 | +0.63% | |
| 50.75 | 51.47 | 50.42 | 50.76 | +0.81% | |
| 51.88 | 51.88 | 50.11 | 50.35 | -2.27% | |
| 52.07 | 52.17 | 51.14 | 51.52 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SPB chart for longer ranges.