Spectrum Brands Holdings, Inc. (SPB) NYSE

79.86

+2.1(+2.70%)

Updated at June 02 04:00PM

Currency In USD

SPB Historical Return

If you invested $1000 in Spectrum Brands Holdings, Inc. (SPB) 10 years ago, it would be worth $1,202.53 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,022.67, while $1000 invested 1 year ago would be worth $1,464.51. This corresponds to total returns of 20.25%, 2.27%, 46.45%, respectively, with annualized returns of 1.86%, 0.45%, 46.45%.

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
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
May 26, 2026	78.1	78.68	78.68	79.75	77.81	339,596
May 22, 2026	75.79	78.35	78.35	78.9	75.5	468,748
May 21, 2026	73.52	75.53	75.53	75.58	71.63	423,599
May 20, 2026	73.31	74.49	74.49	74.97	72.14	502,339
May 19, 2026	76.33	72.98	72.98	76.6	72.65	368,316
May 18, 2026	76.45	77.09	77.09	78.35	76.45	503,302
May 15, 2026	79.77	77.08	77.08	80.19	76.87	382,050
May 14, 2026	80.44	80.06	80.06	81.11	79.47	386,036
May 13, 2026	80.16	79.48	79.48	80.97	78.29	412,836
May 12, 2026	79.16	80.64	80.64	80.72	79.07	438,306
May 11, 2026	81.9	79.08	79.08	81.9	77.95	504,867
May 08, 2026	79.56	81.47	81.47	81.49	77.86	402,129
May 07, 2026	83.83	78.63	78.63	85.22	77.74	633,653
May 06, 2026	83.58	85.03	85.03	86.96	83.52	686,721
May 05, 2026	80.82	82.38	82.38	82.75	79.94	322,584
May 04, 2026	82.18	79.87	79.87	82.99	79.43	340,182
May 01, 2026	82.67	82.96	82.96	84.74	82.22	357,378
April 30, 2026	81.67	82.6	82.6	82.88	80.85	270,248
April 29, 2026	82.45	81.49	81.49	82.74	81.11	339,748
April 28, 2026	84.49	82.86	82.86	84.49	82.65	172,595
April 27, 2026	84.41	83.7	83.7	85.02	83.55	230,541
April 24, 2026	84.72	84.36	84.36	85.23	84.07	147,638
April 23, 2026	84.07	84.33	84.33	85.46	83.6	179,217
April 22, 2026	83.17	83.44	83.44	83.83	82.81	217,875
April 21, 2026	85.49	82.71	82.71	85.49	82.35	388,013
April 20, 2026	84.23	85.41	85.41	85.45	83.91	259,648
April 17, 2026	81.76	84.71	84.71	85.34	81.76	378,206
April 16, 2026	78.82	80.96	80.96	81.25	78.82	268,906
April 15, 2026	79.77	79.16	79.16	80.13	78.82	245,831
April 14, 2026	78.51	80.25	80.25	80.39	78.51	258,096
April 13, 2026	78.56	78.91	78.91	78.91	76.99	201,775
April 10, 2026	80.39	79.04	79.04	80.39	78.92	181,450
April 09, 2026	77.66	80.22	80.22	80.5	77.65	302,007
April 08, 2026	77.93	78.64	78.64	78.84	77.27	350,159
April 07, 2026	75.91	76.06	76.06	76.57	75.28	266,848
April 06, 2026	72.59	76.54	76.54	76.87	72.12	361,806
April 02, 2026	73.47	73.72	73.72	74.42	72.27	260,364
April 01, 2026	73.55	74.29	74.29	75.31	73.55	349,544
March 31, 2026	74.62	73.7	73.7	75	72.5	301,181
March 30, 2026	74.27	73.65	73.65	74.94	72.14	345,092
March 27, 2026	75.41	73.6	73.6	75.41	73.3	302,598
March 26, 2026	74.19	75.57	75.57	75.97	74.19	258,557
March 25, 2026	75	75.34	75.34	75.47	73.72	349,688
March 24, 2026	72.1	74.22	74.22	74.33	71.91	266,349
March 23, 2026	71.31	72.58	72.58	73.65	70.86	393,311
March 20, 2026	72.06	69.74	69.74	72.06	68.82	1.04M
March 19, 2026	71.98	71.94	71.94	73.15	71.72	293,366
March 18, 2026	74.97	72.48	72.48	74.97	72.35	298,915
March 17, 2026	74.94	75.36	75.36	75.92	73.97	310,723
March 16, 2026	74.25	74.2	74.2	75.13	73.59	325,974
March 13, 2026	75.16	73.72	73.72	75.25	73.45	344,856
March 12, 2026	75.84	74.34	74.34	76.42	74.21	456,742
March 11, 2026	75.16	76.88	76.88	77.25	73.87	306,200
March 10, 2026	75.57	75.53	75.53	76.65	74.56	354,600
March 09, 2026	75.33	76.23	76.23	76.62	73.12	364,429