Spectrum Brands Holdings, Inc. (SPB) NYSE

Currency In USD

SPB Historical Return

If you invested $1000 in Spectrum Brands Holdings, Inc. (SPB) 10 years ago, it would be worth $1,198.56 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $957.39, while $1000 invested 1 year ago would be worth $1,682.74. This corresponds to total returns of 19.86%, -4.26%, 68.27%, respectively, with annualized returns of 1.83%, -0.87%, 68.27%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SPB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	88.43	88.29	88.29	89.31	87.06	419,926
November 10, 2026	88.37	88.69	88.69	89.76	87.54	302,378
November 09, 2026	87.3	89.33	89.33	89.8	86.26	338,353
November 06, 2026	87.41	86.68	86.68	87.75	84.85	495,723
November 05, 2026	91.9	89.07	89.07	92.54	88.34	437,609
November 04, 2026	86.66	91.57	91.57	94.08	86.66	1.03M
November 03, 2026	86	85.01	85.01	86.28	84.51	307,312
November 02, 2026	84.09	86.96	86.96	87.55	83.65	330,582
October 30, 2026	82.63	83.44	83.44	84.23	81.64	304,300
October 29, 2026	81.43	81.53	81.53	81.56	79.95	315,487
October 28, 2026	80.44	79.68	79.68	81.61	79.07	337,699
October 27, 2026	80.32	80.69	80.69	81.29	79.52	278,403
October 26, 2026	80.57	80.2	80.2	81.44	79.78	316,862
October 23, 2026	80.55	79.86	79.86	80.89	79.51	307,178
October 22, 2026	79.11	81.03	81.03	81.16	79.07	272,481
October 21, 2026	79.47	78.96	78.96	79.53	78.2	343,866
October 20, 2026	77.6	79.56	79.56	79.61	77.6	286,718
October 19, 2026	78.34	76.8	76.8	79.04	76.4	338,167
October 16, 2026	79.09	79.01	79.01	80.69	78.36	399,031
October 15, 2026	79.13	78.91	78.91	79.91	77.58	399,922
October 14, 2026	76.73	77.04	77.04	78.13	76.39	293,981
October 13, 2026	77.67	77.18	77.18	77.67	76.29	275,763
October 12, 2026	76.97	77.08	77.08	77.26	76.31	224,925
October 09, 2026	77.17	77.37	77.37	77.95	76.47	250,854
October 08, 2026	76.49	77.58	77.58	77.76	76.04	251,293
October 07, 2026	75.79	76.95	76.95	77.42	75.13	424,664
October 06, 2026	76.2	76.72	76.72	77.06	75.95	372,407
October 05, 2026	78	75.99	75.99	78.31	75.51	418,813
October 02, 2026	80.29	78.32	78.32	80.29	77.97	385,116
October 01, 2026	78.61	79.45	79.45	79.97	77.71	548,639
September 30, 2026	81.42	79.51	79.51	81.42	79.32	340,375
September 29, 2026	83.09	80.63	80.63	83.26	80.11	369,571
September 28, 2026	84.26	82.84	82.84	84.96	82.04	290,162
September 25, 2026	84.97	84.91	84.91	85.06	83.54	227,192
September 24, 2026	86.01	84.77	84.77	87.07	84.7	285,354
September 23, 2026	87.35	86.48	86.48	87.67	86.14	203,182
September 22, 2026	86.62	88.02	88.02	88.43	86.1	325,247
September 21, 2026	86.83	85.22	85.22	86.99	85.16	258,878
September 18, 2026	86.28	86.17	86.17	86.73	84.9	502,618
September 17, 2026	87.8	86.93	86.93	87.8	86.15	288,600
September 16, 2026	86.05	86.56	86.56	87.24	85.39	199,726
September 15, 2026	85.4	85.66	85.66	85.92	84.02	188,049
September 11, 2026	87.06	86.22	86.22	87.06	85.52	185,577
September 10, 2026	85.83	85.62	85.62	86.5	84.54	320,778
September 09, 2026	86.01	85.65	85.65	87.06	85.26	319,722
September 08, 2026	88.38	87.48	87.48	88.98	87.25	334,171
September 04, 2026	87.92	88.5	88.5	89.19	87.92	225,842
September 03, 2026	89.42	88.41	88.41	89.86	87.48	249,805
September 02, 2026	86.67	89.29	89.29	89.43	86.29	366,633
September 01, 2026	85.87	86.06	86.06	87.52	85.53	287,659
August 31, 2026	88.22	86.31	86.31	88.24	85.41	492,228
August 28, 2026	88.27	88.68	88.68	89.04	87.95	313,853
August 27, 2026	87.56	88.5	88.5	89.39	87.02	304,962
August 26, 2026	88.99	88.89	88.89	89.35	87.8	211,854
August 25, 2026	88.26	88.95	88.95	89.19	86.36	300,917
August 24, 2026	87.14	88.34	88.34	89.09	87.05	278,107
August 21, 2026	86.45	86.91	86.91	87.24	85.44	305,387
August 20, 2026	86.78	86.16	86.16	87.77	85.26	411,515
August 19, 2026	89.32	88.79	88.79	90.71	88.73	323,536
August 18, 2026	87.95	88	88	88.45	86.57	350,578