Spectrum Brands Holdings, Inc.
SPBNYSEConsumer Defensive● Active
$82.23
+$0.68(+0.83%)
Market Cap$1.9B
P/E Ratio—
52W High$86.96
52W Low$49.99
Spectrum Brands Holdings, Inc.（SPB）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
spb · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$107.22
Nov 22, 2021
-22.8% from here
5-Year Low5Y
$38.93
Sep 30, 2022
+112.8% from low
IPO Priceadj.
$203.16
Jan 2, 1979
-59.2% since IPO
1 Year Ago
$56.12
Jun 9, 2025
+47.6% in 1Y
5 Years Ago
$88.23
Jun 8, 2021
-6.1% in 5Y
10 Years Ago
$84.71
Jun 8, 2016
-2.2% in 10Y
Historical Price Data · SPB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $81.91 | $82.83 | $81.41 | $82.27 | $82.27 | 28K | +0.44% |
| Jun 5, 2026 | $81.45 | $82.97 | $81.07 | $81.55 | $81.55 | 301K | +0.12% |
| Jun 4, 2026 | $81.00 | $81.99 | $79.97 | $81.70 | $81.70 | 374K | +0.86% |
| Jun 3, 2026 | $79.16 | $80.76 | $79.02 | $79.64 | $79.64 | 302K | +0.61% |
| Jun 2, 2026 | $78.22 | $80.14 | $77.52 | $79.86 | $79.86 | 273K | +2.10% |
| Jun 1, 2026 | $77.66 | $78.27 | $76.17 | $77.76 | $77.76 | 258K | +0.13% |
| May 29, 2026 | $78.03 | $79.88 | $77.98 | $78.69 | $78.69 | 368K | +0.85% |
| May 28, 2026 | $76.42 | $79.99 | $75.61 | $78.46 | $78.46 | 452K | +2.67% |
| May 27, 2026 | $79.10 | $81.24 | $77.51 | $77.58 | $77.58 | 385K | -1.92% |
| May 26, 2026 | $78.10 | $79.75 | $77.81 | $78.68 | $78.68 | 340K | +0.74% |
| May 22, 2026 | $75.79 | $78.90 | $75.50 | $78.35 | $78.35 | 469K | +3.38% |
| May 21, 2026 | $73.52 | $75.58 | $71.63 | $75.53 | $75.53 | 424K | +2.73% |
| May 20, 2026 | $73.31 | $74.97 | $72.14 | $74.49 | $74.49 | 502K | +1.61% |
| May 19, 2026 | $76.33 | $76.60 | $72.65 | $72.98 | $72.98 | 445K | -4.39% |
| May 18, 2026 | $76.45 | $78.35 | $76.45 | $77.09 | $77.09 | 503K | +0.84% |
| May 15, 2026 | $79.77 | $80.19 | $76.87 | $77.08 | $77.08 | 384K | -3.37% |
| May 14, 2026 | $80.44 | $81.11 | $79.47 | $80.06 | $80.06 | 386K | -0.47% |
| May 13, 2026 | $80.16 | $80.97 | $78.29 | $79.48 | $79.48 | 432K | -0.85% |
| May 12, 2026 | $79.16 | $80.72 | $79.07 | $80.64 | $80.64 | 438K | +1.87% |
| May 11, 2026 | $81.90 | $81.90 | $77.95 | $79.08 | $79.08 | 505K | -3.44% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SPB
Jan 1 → Dec 31 · 6 years2026+38.6%$59.36 → $82.27
+38.6%
2025-30.4%$84.90 → $59.08
-30.4%
2024+6.6%$79.25 → $84.49
+6.6%
2023+29.0%$61.85 → $79.77
+29.0%
2022-39.7%$101.08 → $60.92
-39.7%
2021+15.3%$88.25 → $101.72
+15.3%
Best Year2026 · +38.6%
Worst Year2022 · -39.7%
Positive Years4 / 6
Avg Annual Return+3.2%
6Y Total Return-6.8%
6Y CAGR~-1.2% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.87+0.00%
Mkt Cap $953.9B
Costco Wholesale Corporation
COST
$976.74+0.00%
Mkt Cap $433.2B
The Coca-Cola Company
KO
$79.35+0.00%
Mkt Cap $341.4B
The Procter & Gamble Company
PG
$145.65+0.00%
Mkt Cap $339.1B
Philip Morris International Inc.
PM
$175.25+0.00%
Mkt Cap $273.1B
PepsiCo, Inc.
PEP
$140.01+0.00%
Mkt Cap $191.4B
Anheuser-Busch InBev SA/NV
BUD
$78.08+0.00%
Mkt Cap $151.1B
British American Tobacco p.l.c.
BTI
$59.84+0.00%
Mkt Cap $129.4B
Unilever PLC
UL
$55.87+0.00%
Mkt Cap $121.0B
Altria Group, Inc.
MO
$71.72+0.00%
Mkt Cap $119.8BWhat If You Invested in SPB?
If you invested $1,000 in SPB 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$978
Total Return-2.2%
CAGR~-0.2% / yr
Profit$-22
Based on Jun 8, 2016 · $84.71Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Spectrum Brands Holdings, Inc.（SPB）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $82.83。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SPB 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SPB 历史股价FMP 日线复权 OHLCV