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 $1,096.52 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,250.68, while $1000 invested 1 year ago would be worth $1,560.04. This corresponds to total returns of 9.65%, 25.07%, 56%, respectively, with annualized returns of 0.93%, 4.57%, 56%.

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
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
August 17, 2026	89.3	87.85	87.85	89.85	87.17	423,834
August 14, 2026	90.51	89.93	89.93	91.36	89.32	277,159
August 13, 2026	89.25	90.69	90.69	91.29	89.25	594,418
August 12, 2026	87.47	88.42	88.42	88.64	86.35	563,059
August 11, 2026	87.19	87.91	87.91	89.19	87.09	384,317
August 10, 2026	88.23	87.88	87.88	88.48	85.81	582,439
August 07, 2026	96.5	90.13	90.13	99.06	88.02	765,817
August 06, 2026	91	88.26	88.26	91.21	87.57	473,640
August 05, 2026	90.8	90.47	90.47	92.29	90.25	363,778
August 04, 2026	88.6	90.97	90.97	91.66	87.42	330,177
August 03, 2026	89	88.92	88.92	90	88.11	359,860
July 31, 2026	88.89	88.77	88.77	89.41	87.8	260,347
July 30, 2026	88.22	88.77	88.77	89.28	87.22	306,307
July 29, 2026	89.51	88.28	88.28	89.52	87.5	331,446
July 28, 2026	89.31	90.53	90.53	91.42	89.02	285,338
July 27, 2026	89.56	88.81	88.81	91.42	88.56	223,869
July 23, 2026	87.79	87.43	87.43	88.77	86.23	359,981
July 22, 2026	88.83	89	89	89.45	88.47	235,649
July 21, 2026	88.56	88.97	88.97	89.87	87.98	234,129
July 20, 2026	89.01	88.49	88.49	89.95	88.27	211,444
July 17, 2026	88.91	88.69	88.69	90.6	85.99	331,699
July 16, 2026	87.61	89.6	89.6	89.98	87.61	466,513
July 15, 2026	84	87.67	87.67	88.65	83.15	326,885
July 14, 2026	85.35	84.12	84.12	86.1	82.51	265,373
July 13, 2026	84.19	84.69	84.69	84.88	83.27	313,742
July 10, 2026	83.46	83.31	83.31	84.28	82.94	276,359
July 09, 2026	81.87	84.08	84.08	84.21	81.62	242,677
July 08, 2026	82.48	81.61	81.61	84.1	80.77	264,688
July 07, 2026	83.52	83.37	83.37	84.13	82.3	345,427
July 06, 2026	85.09	83.44	83.44	85.23	83.36	301,276
July 02, 2026	86.5	84.99	84.99	86.82	84.34	572,333
July 01, 2026	86	86.15	86.15	87.54	85.42	374,834
June 30, 2026	85	85.75	85.75	86.2	83.86	299,665
June 29, 2026	86.57	85.43	85.43	86.57	84.69	417,802
June 26, 2026	86.09	87.49	87.49	88.14	85.99	736,356
June 25, 2026	85.88	85.96	85.96	87.87	84.83	272,174
June 24, 2026	84.28	86.21	86.21	87.09	84.28	441,078
June 23, 2026	82.91	83.47	83.47	84.05	82.31	389,428
June 22, 2026	84.07	83.29	83.29	85.27	83.03	504,974
June 18, 2026	81.57	83.97	83.97	85.23	81.57	638,448
June 17, 2026	82.12	80.55	80.55	83.29	80.38	403,734
June 16, 2026	84.53	84	84	85.24	83.77	302,326
June 15, 2026	84.55	84.55	84.55	85.51	83.25	431,093
June 12, 2026	84.36	83.3	83.3	85.23	83.09	384,113
June 11, 2026	81.57	83.83	83.83	83.84	80.94	427,711
June 10, 2026	83.15	81.2	81.2	83.17	80.99	313,827
June 09, 2026	81.96	82.72	82.72	83.27	80.98	341,995
June 08, 2026	81.91	81.4	81.4	82.83	81.33	281,161
June 05, 2026	81.45	81.55	81.55	82.97	81.07	300,447
June 04, 2026	81	81.7	81.7	81.99	79.97	373,702
June 03, 2026	79.16	79.64	79.64	80.76	79.01	296,942
June 02, 2026	78.22	79.86	79.86	80.14	77.52	272,475
June 01, 2026	77.66	77.76	77.76	78.27	76.17	257,905
May 29, 2026	78.03	78.69	78.69	79.88	77.98	368,197
May 28, 2026	76.42	78.46	78.46	79.99	75.61	452,025
May 27, 2026	79.1	77.58	77.58	81.24	77.51	385,421