NYSE · SPB · stock
Spectrum Brands Holdings, Inc. (SPB) stock price history
Every NYSE trading session of Spectrum Brands Holdings, Inc. from Jan 2, 1979 to Nov 12, 2026: 11,956 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SPB adjusted close, 1979 to 2026
- $917.92
- All time high, 1981
- $99.06
- 52 week high, $50.50 low
- 11,956
- Daily sessions since 1979
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1979 to 2026 series and minute bars.
SPB key facts
- Spectrum Brands Holdings, Inc. (SPB) closed at $88.35 on Nov 12, 2026 on NYSE.
- SPB's all time high close is $917.92, set on Jan 5, 1981; its all time low close is $8.44 on Dec 27, 2000.
- SPB's 52 week range is $50.50 to $99.06.
- SPB returned +69.4% over the year to Nov 12, 2026 and -3.6% over five years.
- Over ten years SPB returned +18%, +1.7% a year compounded.
- SPB's deepest drawdown was -99.1% from Jan 5, 1981 to Dec 27, 2000.
- DataCedar holds 11,956 daily sessions of SPB history from Jan 2, 1979 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SPB price chart, 1979 to 2026
SPB returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +14.6% |
| 3 months | -0.1% |
| 6 months | +10.2% |
| Year to date | +50.4% |
| 1 year | +69.4% |
| 3 years | +21.7% |
| 5 years | -3.6% |
| 10 years | +17.9% |
| Since Jan 2, 1979 | -28.3% |
| Compound annual growth, 47.9 years | -0.7% |
SPB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $917.92 on Jan 5, 1981
- All time low close
- $8.44 on Dec 27, 2000
- 52 week high
- $99.06 on Aug 7, 2026
- 52 week low
- $50.50 on Nov 12, 2025
- Deepest drawdown
- -99.1% from Jan 5, 1981 to Dec 27, 2000, not yet recovered
- Best single session
- +117.7% on Jul 6, 1998
- Worst single session
- -29.7% on Mar 18, 2020
- Volatility, 1 year annualised
- 34.8%
- Sessions closing higher, 1 year
- 54%
- Best calendar year
- 1980, +159%
- Worst calendar year
- 1990, -86%
SPB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1979 starts on Jan 2, 1979; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $58.64 | $99.06 | $58.11 | $88.35 | +51.4% | 78.7M | 218 |
| 2025 | $81.34 | $83.57 | $48.98 | $58.36 | -27.9% | 118.6M | 250 |
| 2024 | $74.48 | $92.56 | $70.96 | $80.94 | +8.0% | 96.7M | 252 |
| 2023 | $56.77 | $79.63 | $52.37 | $74.97 | +34.1% | 171.2M | 250 |
| 2022 | $90.58 | $93.53 | $35.43 | $55.92 | -38.7% | 116.2M | 251 |
| 2021 | $69.78 | $96.08 | $65.29 | $91.15 | +31.3% | 93.9M | 252 |
| 2020 | $55.02 | $69.65 | $16.81 | $69.44 | +26.7% | 110.5M | 253 |
| 2019 | $34.75 | $55.57 | $34.23 | $54.79 | +56.7% | 130.8M | 252 |
| 2018 | $85.53 | $96.66 | $33.55 | $34.96 | -59.1% | 124.9M | 251 |
| 2017 | $78.48 | $101.60 | $71.63 | $85.38 | +8.9% | 51.1M | 251 |
| 2016 | $67.20 | $82.56 | $51.83 | $78.38 | +14.7% | 35.5M | 252 |
| 2015 | $71.53 | $74.20 | $56.21 | $68.30 | -4.2% | 26.8M | 252 |
| 2014 | $58.16 | $72.13 | $52.02 | $71.33 | +22.6% | 18.9M | 252 |
| 2013 | $38.77 | $59.58 | $35.97 | $58.16 | +54.1% | 10.9M | 252 |
| 2012 | $20.17 | $53.25 | $19.73 | $37.74 | +91.8% | 7.4M | 250 |
| 2011 | $30.48 | $32.39 | $13.50 | $19.68 | -35.2% | 1.8M | 251 |
| 2010 | $34.45 | $36.47 | $21.01 | $30.38 | -11.8% | 858.8K | 251 |
| 2009 | $29.69 | $37.59 | $24.54 | $34.45 | +16.4% | 587.9K | 250 |
| 2008 | $35.78 | $36.02 | $24.34 | $29.59 | -17.6% | 226.7K | 251 |
| 2007 | $34.11 | $36.71 | $32.24 | $35.93 | +4.6% | 453.8K | 251 |
| 2006 | $28.47 | $36.76 | $28.22 | $34.36 | +21.3% | 471.5K | 249 |
| 2005 | $37.30 | $50.15 | $27.78 | $28.32 | -22.9% | 888.8K | 251 |
| 2004 | $35.12 | $42.33 | $30.74 | $36.75 | +3.3% | 594.1K | 251 |
| 2003 | $18.83 | $38.28 | $18.83 | $35.58 | +89.8% | 3M | 250 |
| 2002 | $17.91 | $20.74 | $12.02 | $18.74 | +5.3% | 1.5M | 249 |
| 2001 | $9.59 | $18.28 | $9.59 | $17.79 | +85.6% | 1.6M | 247 |
| 2000 | $29.14 | $42.56 | $8.05 | $9.59 | -66.2% | 1.5M | 248 |
| 1999 | $76.69 | $98.16 | $27.61 | $28.37 | -62.2% | 4.2M | 249 |
| 1998 | $40.54 | $152.31 | $37.58 | $75.15 | +85.4% | 16.8M | 251 |
| 1997 | $25.28 | $49.07 | $23.79 | $40.54 | +60.4% | 1.7M | 253 |
| 1996 | $18.59 | $26.02 | $17.84 | $25.28 | +36.0% | 1.5M | 254 |
| 1995 | $22.31 | $27.51 | $14.87 | $18.59 | -13.8% | 2.2M | 252 |
| 1994 | $40.24 | $51.22 | $19.33 | $21.56 | -41.1% | 1.4M | 240 |
| 1993 | $25.61 | $47.56 | $21.95 | $36.58 | +42.9% | 1.1M | 253 |
| 1992 | $16.46 | $43.90 | $14.63 | $25.61 | +75.0% | 389.5K | 254 |
| 1991 | $16.46 | $43.90 | $14.63 | $14.63 | 0.0% | 391K | 253 |
| 1990 | $95.12 | $106.09 | $9.15 | $14.63 | -85.7% | 497.3K | 253 |
| 1989 | $62.19 | $124.38 | $58.53 | $102.43 | +64.7% | 476.4K | 251 |
| 1988 | $73.17 | $113.41 | $58.53 | $62.19 | -19.0% | 276.4K | 253 |
| 1987 | $87.80 | $212.19 | $65.85 | $76.83 | -12.5% | 484.7K | 247 |
| 1986 | $225.86 | $258.65 | $65.85 | $87.80 | -60.5% | 425.1K | 226 |
| 1985 | $453.20 | $476.70 | $182.15 | $222.22 | -51.0% | 472.8K | 247 |
| 1984 | $432.86 | $672.33 | $414.89 | $453.20 | +1.6% | 602.7K | 246 |
| 1983 | $410.12 | $571.77 | $367.08 | $446.08 | +8.8% | 517.9K | 245 |
| 1982 | $684.72 | $713.59 | $289.68 | $410.12 | -40.1% | 419.5K | 249 |
| 1981 | $870.08 | $947.82 | $529.56 | $684.72 | -21.3% | 577.1K | 250 |
| 1980 | $336.20 | $894.00 | $250.26 | $870.08 | +158.8% | 606.7K | 247 |
| 1979 | $120.48 | $350.94 | $120.48 | $336.20 | n/a | 342K | 246 |
SPB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $88.35 | +5.9% |
| October 2026 | $83.44 | +4.9% |
| September 2026 | $79.51 | -7.9% |
| August 2026 | $86.31 | -2.8% |
| July 2026 | $88.77 | +3.5% |
| June 2026 | $85.75 | +9.0% |
| May 2026 | $78.69 | -4.2% |
| April 2026 | $82.10 | +12.1% |
| March 2026 | $73.26 | -6.0% |
| February 2026 | $77.91 | +23.8% |
| January 2026 | $62.94 | +7.8% |
| December 2025 | $58.36 | -0.5% |
About the SPB data
Daily bars. 11,956 sessions from Jan 2, 1979 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 2, 1979, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3ASPB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- SOUL Soulpower Acquisition Corp.
- SOUL.R Soulpower Acquisition Corporation Rights, each right entitling the holder to receive one-tenth (1/10) of one Class A Ordinary Share
- SOUL.U Soulpower Acquisition Corporation Units, each consisting of one Class A ordinary share and one right
- SP500 S&P 500
- SPCE Virgin Galactic Holdings, Inc
- SPE Special Opportunities Fund, INC.
- SPE$C Special Opportunities Fund Inc. 2.75% Convertible Preferred Stock, Series C
- SPG Simon Property Group INC.
Common questions
SPB share price history
