Comparing Back to the side-by-side chart ↗
Spectrum Brands Holdings Inc (SPB) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +0.5% vs the 50-day and +4% vs the 200-day average, 15.8% below the 52-week high and +65.6% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Spectrum Brands Holdings Inc trades 0.5% above its 50-day and 4.0% above its 200-day moving average. (as of 2026-10-30)
Spectrum Brands makes household and personal-care goods sold through three units: home appliances and personal-care items such as Black & Decker and Remington, pet-care products spanning food, treats and aquarium gear under names like Tetra and IAMS, and home-and-garden lines covering pest control and cleaning products such as Spectracide and Rejuvenate. It sells through retailers, wholesalers and online channels across North America, Europe, the Middle East, Africa, Latin America and Asia-Pacific.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the SPB overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 82.63 | 84.23 | 81.64 | 83.44 | +2.34% | 304,300 |
| 2026-10-29 | 81.43 | 81.56 | 79.95 | 81.53 | +2.32% | 315,500 |
| 2026-10-28 | 80.44 | 81.61 | 79.07 | 79.68 | -1.25% | 337,700 |
| 2026-10-27 | 80.32 | 81.29 | 79.52 | 80.69 | +0.61% | 278,400 |
| 2026-10-26 | 80.57 | 81.45 | 79.78 | 80.20 | +0.43% | 316,900 |
| 2026-10-23 | 80.55 | 80.89 | 79.51 | 79.86 | -1.44% | 307,200 |
| 2026-10-22 | 79.11 | 81.16 | 79.07 | 81.03 | +2.62% | 272,500 |
| 2026-10-21 | 79.47 | 79.53 | 78.20 | 78.96 | -0.75% | 343,900 |
| 2026-10-20 | 77.60 | 79.61 | 77.60 | 79.56 | +3.59% | 286,700 |
| 2026-10-19 | 78.34 | 79.04 | 76.40 | 76.80 | -2.80% | 338,200 |
| 2026-10-16 | 79.09 | 80.69 | 78.36 | 79.01 | +0.13% | 399,000 |
| 2026-10-15 | 79.13 | 79.91 | 77.58 | 78.91 | +2.43% | 399,900 |
| 2026-10-14 | 76.73 | 78.13 | 76.39 | 77.04 | -0.18% | 294,000 |
| 2026-10-13 | 77.67 | 77.67 | 76.29 | 77.18 | +0.13% | 275,800 |
| 2026-10-12 | 76.97 | 77.26 | 76.31 | 77.08 | -0.37% | 224,900 |
| 2026-10-09 | 77.17 | 77.95 | 76.47 | 77.37 | -0.27% | 250,900 |
| 2026-10-08 | 76.49 | 77.76 | 76.04 | 77.58 | +0.82% | 251,300 |
| 2026-10-07 | 75.79 | 77.42 | 75.13 | 76.95 | +0.30% | 424,700 |
| 2026-10-06 | 76.20 | 77.06 | 75.95 | 76.72 | +0.96% | 373,500 |
| 2026-10-05 | 78.00 | 78.31 | 75.51 | 75.99 | -2.97% | 418,800 |
| 2026-10-02 | 80.29 | 80.29 | 77.97 | 78.32 | -1.42% | 385,100 |
| 2026-10-01 | 78.61 | 79.97 | 77.71 | 79.45 | -0.08% | 551,600 |
| 2026-09-30 | 81.42 | 81.42 | 79.32 | 79.51 | -1.39% | 342,500 |
| 2026-09-29 | 83.09 | 83.26 | 80.11 | 80.63 | -2.67% | 372,400 |
| 2026-09-28 | 84.26 | 84.96 | 82.04 | 82.84 | -2.44% | 290,200 |
| 2026-09-25 | 84.97 | 85.06 | 83.54 | 84.91 | +0.17% | 227,200 |
| 2026-09-24 | 86.01 | 87.07 | 84.70 | 84.77 | -1.98% | 285,400 |
| 2026-09-23 | 87.35 | 87.67 | 86.14 | 86.48 | -1.75% | 203,200 |
| 2026-09-22 | 86.62 | 88.43 | 86.02 | 88.02 | +3.29% | 325,200 |
| 2026-09-21 | 86.83 | 86.99 | 85.16 | 85.22 | -1.10% | 258,900 |
| 2026-09-18 | 86.28 | 86.73 | 84.90 | 86.17 | -0.87% | 502,600 |
| 2026-09-17 | 87.80 | 87.80 | 86.15 | 86.93 | +0.43% | 288,600 |
| 2026-09-16 | 86.05 | 87.24 | 85.39 | 86.56 | +1.05% | 199,700 |
| 2026-09-15 | 85.40 | 85.92 | 84.02 | 85.66 | +0.25% | 196,400 |
| 2026-09-14 | 86.03 | 86.94 | 84.94 | 85.45 | -0.89% | 215,500 |
| 2026-09-11 | 87.06 | 87.06 | 85.52 | 86.22 | +0.70% | 185,600 |
| 2026-09-10 | 85.83 | 86.50 | 84.54 | 85.62 | -0.04% | 320,800 |
| 2026-09-09 | 86.01 | 87.06 | 85.26 | 85.65 | -2.09% | 319,700 |
| 2026-09-08 | 88.38 | 88.98 | 87.25 | 87.48 | -1.15% | 334,400 |
| 2026-09-04 | 87.92 | 89.19 | 87.92 | 88.50 | +0.10% | 225,800 |
| 2026-09-03 | 89.42 | 89.86 | 87.48 | 88.41 | -0.99% | 249,800 |
| 2026-09-02 | 86.67 | 89.43 | 86.29 | 89.29 | +3.75% | 366,600 |
| 2026-09-01 | 85.87 | 87.52 | 85.53 | 86.06 | -0.29% | 287,700 |
| 2026-08-31 | 88.22 | 88.24 | 85.41 | 86.31 | -2.67% | 492,200 |
| 2026-08-28 | 88.27 | 89.04 | 87.95 | 88.68 | +0.20% | 314,100 |
| 2026-08-27 | 87.56 | 89.39 | 87.02 | 88.50 | -0.44% | 305,000 |
| 2026-08-26 | 88.99 | 89.35 | 87.80 | 88.89 | -0.07% | 211,900 |
| 2026-08-25 | 88.26 | 89.19 | 86.36 | 88.95 | +0.69% | 300,900 |
| 2026-08-24 | 87.14 | 89.09 | 87.05 | 88.34 | +1.65% | 278,200 |
| 2026-08-21 | 86.45 | 87.24 | 85.44 | 86.91 | +0.87% | 305,400 |
| 2026-08-20 | 86.78 | 87.77 | 85.26 | 86.16 | -2.96% | 411,500 |
| 2026-08-19 | 89.32 | 90.71 | 88.73 | 88.79 | +0.90% | 323,500 |
| 2026-08-18 | 87.95 | 88.45 | 86.57 | 88.00 | +0.17% | 350,600 |
| 2026-08-17 | 89.30 | 89.85 | 87.17 | 87.85 | -2.31% | 423,800 |
| 2026-08-14 | 90.51 | 91.36 | 89.32 | 89.93 | -0.84% | 277,200 |
| 2026-08-13 | 89.25 | 91.29 | 89.25 | 90.69 | +2.57% | 594,400 |
| 2026-08-12 | 87.47 | 88.64 | 86.35 | 88.42 | +0.58% | 563,100 |
| 2026-08-11 | 87.19 | 89.19 | 87.09 | 87.91 | +0.03% | 384,300 |
| 2026-08-10 | 88.23 | 88.48 | 85.81 | 87.88 | -2.50% | 582,400 |
| 2026-08-07 | 96.50 | 99.06 | 88.02 | 90.13 | +2.12% | 766,100 |
| 2026-08-06 | 91.00 | 91.21 | 87.57 | 88.26 | -2.44% | 473,700 |
| 2026-08-05 | 90.80 | 92.29 | 90.25 | 90.47 | -0.55% | 363,800 |
| 2026-08-04 | 88.60 | 91.66 | 87.42 | 90.97 | +2.31% | 330,200 |
| 2026-08-03 | 89.00 | 90.00 | 88.11 | 88.92 | +0.17% | 359,900 |
| 2026-07-31 | 88.89 | 89.41 | 87.80 | 88.77 | +0.00% | 260,300 |
| 2026-07-30 | 88.22 | 89.28 | 87.22 | 88.77 | +0.56% | 306,300 |
| 2026-07-29 | 89.51 | 89.52 | 87.50 | 88.28 | -2.49% | 332,400 |
| 2026-07-28 | 89.31 | 91.42 | 89.02 | 90.53 | +1.94% | 285,300 |
| 2026-07-27 | 89.56 | 91.42 | 88.56 | 88.81 | +0.00% | 223,900 |
| 2026-07-24 | 88.48 | 90.03 | 86.78 | 88.81 | +1.58% | 254,400 |
| 2026-07-23 | 87.79 | 88.77 | 86.23 | 87.43 | -1.76% | 360,000 |
| 2026-07-22 | 88.83 | 89.45 | 88.47 | 89.00 | +0.03% | 235,600 |
| 2026-07-21 | 88.56 | 89.87 | 87.98 | 88.97 | +0.54% | 234,100 |
| 2026-07-20 | 89.01 | 89.95 | 88.27 | 88.49 | -0.23% | 211,400 |
| 2026-07-17 | 88.91 | 90.60 | 85.99 | 88.69 | -1.02% | 331,700 |
| 2026-07-16 | 87.61 | 89.98 | 87.61 | 89.60 | +2.20% | 468,300 |
| 2026-07-15 | 84.00 | 88.65 | 83.15 | 87.67 | +4.22% | 326,900 |
| 2026-07-14 | 85.35 | 86.10 | 82.51 | 84.12 | -0.67% | 265,400 |
| 2026-07-13 | 84.19 | 84.88 | 83.27 | 84.69 | +1.66% | 313,700 |
| 2026-07-10 | 83.46 | 84.28 | 82.94 | 83.31 | -0.92% | 276,400 |
| 2026-07-09 | 81.87 | 84.21 | 81.62 | 84.08 | +3.03% | 242,700 |
| 2026-07-08 | 82.48 | 84.10 | 80.77 | 81.61 | -2.11% | 264,700 |
| 2026-07-07 | 83.52 | 84.13 | 82.30 | 83.37 | -0.08% | 353,500 |
| 2026-07-06 | 85.09 | 85.23 | 83.36 | 83.44 | -1.82% | 301,300 |
| 2026-07-02 | 86.50 | 86.82 | 84.34 | 84.99 | -1.35% | 572,300 |
| 2026-07-01 | 86.00 | 87.54 | 85.42 | 86.15 | +0.47% | 374,800 |
| 2026-06-30 | 85.00 | 86.20 | 83.86 | 85.75 | +0.37% | 343,800 |
| 2026-06-29 | 86.57 | 86.57 | 84.69 | 85.43 | -2.35% | 426,000 |
| 2026-06-26 | 86.09 | 88.14 | 85.99 | 87.49 | +1.78% | 736,400 |
| 2026-06-25 | 85.88 | 87.87 | 84.83 | 85.96 | -0.29% | 272,200 |
| 2026-06-24 | 84.28 | 87.09 | 84.28 | 86.21 | +3.28% | 441,100 |
| 2026-06-23 | 82.91 | 84.05 | 82.31 | 83.47 | +0.22% | 389,428 |
| 2026-06-22 | 84.07 | 85.27 | 83.03 | 83.29 | -0.81% | 505,021 |
| 2026-06-18 | 81.57 | 85.23 | 81.57 | 83.97 | +4.25% | 638,400 |
| 2026-06-17 | 82.12 | 83.29 | 80.38 | 80.55 | -4.11% | 403,700 |
| 2026-06-16 | 84.53 | 85.24 | 83.77 | 84.00 | -0.65% | 302,300 |
| 2026-06-15 | 84.55 | 85.51 | 83.25 | 84.55 | +1.50% | 431,100 |
| 2026-06-12 | 84.36 | 85.23 | 83.09 | 83.30 | -0.63% | 384,100 |
| 2026-06-11 | 81.57 | 83.84 | 80.94 | 83.83 | +3.24% | 427,700 |
| 2026-06-10 | 83.15 | 83.17 | 80.99 | 81.20 | -1.84% | 313,900 |
| 2026-06-09 | 81.96 | 83.27 | 80.98 | 82.72 | +1.62% | 342,000 |
| 2026-06-08 | 81.91 | 82.83 | 81.33 | 81.40 | -0.18% | 281,300 |
| 2026-06-05 | 81.45 | 82.97 | 81.07 | 81.55 | -0.18% | 300,400 |
| 2026-06-04 | 81.00 | 81.99 | 79.97 | 81.70 | +2.59% | 373,700 |
| 2026-06-03 | 79.16 | 80.76 | 79.02 | 79.64 | -0.28% | 302,100 |
| 2026-06-02 | 78.22 | 80.14 | 77.52 | 79.86 | +2.70% | 272,500 |
| 2026-06-01 | 77.66 | 78.27 | 76.17 | 77.76 | -1.18% | 257,900 |
| 2026-05-29 | 78.03 | 79.88 | 77.98 | 78.69 | +0.29% | 368,300 |
| 2026-05-28 | 76.42 | 79.99 | 75.61 | 78.46 | +1.13% | 452,000 |
| 2026-05-27 | 79.10 | 81.24 | 77.51 | 77.58 | -1.40% | 385,400 |
| 2026-05-26 | 78.10 | 79.75 | 77.81 | 78.68 | +0.42% | 339,600 |
| 2026-05-22 | 75.79 | 78.90 | 75.50 | 78.35 | +3.73% | 468,700 |
| 2026-05-21 | 73.52 | 75.58 | 71.63 | 75.53 | +1.40% | 423,600 |
| 2026-05-20 | 73.31 | 74.97 | 72.14 | 74.49 | +2.07% | 502,300 |
| 2026-05-19 | 76.33 | 76.60 | 72.65 | 72.98 | -5.33% | 445,400 |
| 2026-05-18 | 76.45 | 78.35 | 76.45 | 77.09 | +0.01% | 503,300 |
| 2026-05-15 | 79.77 | 80.19 | 76.87 | 77.08 | -3.72% | 384,300 |
| 2026-05-14 | 80.44 | 81.11 | 79.47 | 80.06 | +0.73% | 386,000 |
| 2026-05-13 | 80.16 | 80.97 | 78.29 | 79.48 | -1.44% | 432,000 |
| 2026-05-12 | 79.16 | 80.72 | 79.07 | 80.64 | +1.97% | 438,300 |
| 2026-05-11 | 81.90 | 81.90 | 77.95 | 79.08 | -2.93% | 504,900 |
| 2026-05-08 | 79.56 | 81.49 | 77.86 | 81.47 | +3.61% | 402,200 |
| 2026-05-07 | 83.83 | 85.22 | 77.74 | 78.63 | -7.53% | 633,700 |
| 2026-05-06 | 83.58 | 86.96 | 83.52 | 85.03 | +3.22% | 686,700 |
| 2026-05-05 | 80.82 | 82.75 | 79.94 | 82.38 | +3.14% | 322,600 |
| 2026-05-04 | 82.18 | 82.99 | 79.43 | 79.87 | -3.72% | 340,200 |
| 2026-05-01 | 82.67 | 84.74 | 82.22 | 82.96 | +0.44% | 357,600 |
| 2026-04-30 | 81.67 | 82.88 | 80.85 | 82.60 | +1.36% | 270,500 |
| 2026-04-29 | 82.45 | 82.74 | 81.12 | 81.49 | -1.65% | 339,800 |
| 2026-04-28 | 84.49 | 84.49 | 82.65 | 82.86 | -1.00% | 212,900 |
| 2026-04-27 | 84.41 | 85.02 | 83.55 | 83.70 | -0.78% | 230,500 |
| 2026-04-24 | 84.72 | 85.23 | 84.07 | 84.36 | +0.04% | 155,500 |
| 2026-04-23 | 84.07 | 85.46 | 83.60 | 84.33 | +1.07% | 179,200 |
| 2026-04-22 | 83.17 | 83.83 | 82.81 | 83.44 | +0.88% | 217,900 |
| 2026-04-21 | 85.49 | 85.49 | 82.35 | 82.71 | -3.16% | 388,100 |
| 2026-04-20 | 84.23 | 85.45 | 83.91 | 85.41 | +0.83% | 259,600 |
| 2026-04-17 | 81.76 | 85.34 | 81.76 | 84.71 | +4.63% | 378,700 |
| 2026-04-16 | 78.82 | 81.25 | 78.82 | 80.96 | +2.27% | 268,900 |
| 2026-04-15 | 79.77 | 80.13 | 78.82 | 79.16 | -1.36% | 245,800 |
| 2026-04-14 | 78.51 | 80.39 | 78.51 | 80.25 | +1.70% | 258,100 |
| 2026-04-13 | 78.56 | 78.91 | 76.99 | 78.91 | -0.16% | 201,800 |
| 2026-04-10 | 80.39 | 80.39 | 78.92 | 79.04 | -1.47% | 188,600 |
| 2026-04-09 | 77.66 | 80.50 | 77.65 | 80.22 | +2.01% | 302,000 |
| 2026-04-08 | 77.93 | 78.84 | 77.27 | 78.64 | +3.39% | 350,200 |
| 2026-04-07 | 75.91 | 76.57 | 75.28 | 76.06 | -0.63% | 266,800 |
| 2026-04-06 | 72.59 | 76.87 | 72.12 | 76.54 | +3.83% | 361,900 |
| 2026-04-02 | 73.47 | 74.42 | 72.27 | 73.72 | -0.77% | 267,900 |
| 2026-04-01 | 73.55 | 75.31 | 73.55 | 74.29 | +0.80% | 353,100 |
| 2026-03-31 | 74.62 | 75.00 | 72.50 | 73.70 | +0.07% | 317,400 |
| 2026-03-30 | 74.27 | 74.94 | 72.14 | 73.65 | +0.07% | 345,100 |
| 2026-03-27 | 75.41 | 75.66 | 73.30 | 73.60 | -2.61% | 382,300 |
| 2026-03-26 | 74.19 | 75.97 | 74.19 | 75.57 | +0.31% | 258,600 |
| 2026-03-25 | 75.00 | 75.47 | 73.72 | 75.34 | +1.51% | 349,700 |
| 2026-03-24 | 72.10 | 74.33 | 71.91 | 74.22 | +2.26% | 266,300 |
| 2026-03-23 | 71.31 | 73.65 | 70.86 | 72.58 | +4.07% | 393,400 |
| 2026-03-20 | 72.06 | 72.06 | 68.82 | 69.74 | -3.06% | 1,057,900 |
| 2026-03-19 | 71.98 | 73.16 | 71.72 | 71.94 | -0.75% | 376,300 |
| 2026-03-18 | 74.97 | 74.97 | 72.35 | 72.48 | -3.82% | 298,900 |
| 2026-03-17 | 74.94 | 75.92 | 73.97 | 75.36 | +1.56% | 423,200 |
| 2026-03-16 | 74.25 | 75.13 | 73.59 | 74.20 | +0.65% | 326,000 |
| 2026-03-13 | 75.16 | 75.25 | 73.45 | 73.72 | -0.83% | 344,900 |
| 2026-03-12 | 75.84 | 76.42 | 74.21 | 74.34 | -3.30% | 459,800 |
| 2026-03-11 | 75.16 | 77.25 | 73.87 | 76.88 | +1.79% | 306,200 |
| 2026-03-10 | 75.57 | 76.65 | 74.56 | 75.53 | -0.92% | 354,600 |
| 2026-03-09 | 75.33 | 76.65 | 73.12 | 76.23 | -0.39% | 371,900 |
| 2026-03-06 | 75.90 | 76.70 | 73.71 | 76.53 | +0.46% | 351,000 |
| 2026-03-05 | 76.29 | 76.70 | 75.57 | 76.18 | -1.14% | 251,300 |
| 2026-03-04 | 78.32 | 78.32 | 76.60 | 77.06 | -0.95% | 325,000 |
| 2026-03-03 | 77.07 | 78.17 | 75.02 | 77.80 | -1.14% | 346,400 |
| 2026-03-02 | 77.15 | 78.85 | 76.06 | 78.70 | +0.41% | 369,600 |
| 2026-02-27 | 77.99 | 79.23 | 77.34 | 78.38 | +0.20% | 337,600 |
| 2026-02-26 | 77.98 | 78.40 | 76.68 | 78.22 | +0.89% | 453,200 |
| 2026-02-25 | 78.13 | 78.29 | 74.72 | 77.53 | -0.86% | 285,300 |
| 2026-02-24 | 79.24 | 80.27 | 77.93 | 78.20 | -0.90% | 284,400 |
| 2026-02-23 | 78.66 | 79.94 | 77.35 | 78.91 | -1.51% | 328,300 |
| 2026-02-20 | 78.26 | 80.42 | 77.41 | 80.12 | +2.44% | 438,900 |
| 2026-02-19 | 77.95 | 78.67 | 77.56 | 78.21 | -0.14% | 410,200 |
| 2026-02-18 | 77.36 | 79.28 | 76.73 | 78.32 | +1.24% | 468,400 |
| 2026-02-17 | 75.99 | 77.90 | 75.34 | 77.36 | +1.60% | 518,500 |
| 2026-02-13 | 75.00 | 76.24 | 74.15 | 76.14 | +0.41% | 407,500 |
| 2026-02-12 | 75.50 | 77.23 | 74.93 | 75.83 | +0.36% | 301,600 |
| 2026-02-11 | 74.47 | 75.92 | 74.29 | 75.56 | +1.42% | 369,300 |
| 2026-02-10 | 74.72 | 75.84 | 73.98 | 74.50 | +0.43% | 361,200 |
| 2026-02-09 | 75.20 | 75.54 | 73.29 | 74.18 | -2.03% | 467,000 |
| 2026-02-06 | 75.27 | 76.86 | 74.22 | 75.72 | +0.38% | 471,200 |
| 2026-02-05 | 73.01 | 77.21 | 71.41 | 75.43 | +10.21% | 992,200 |
| 2026-02-04 | 68.00 | 69.44 | 67.63 | 68.44 | +2.18% | 641,800 |
| 2026-02-03 | 65.28 | 67.27 | 65.28 | 66.98 | +2.06% | 410,500 |
| 2026-02-02 | 64.28 | 65.85 | 63.85 | 65.63 | +3.01% | 415,400 |
| 2026-01-30 | 63.52 | 64.17 | 63.05 | 63.71 | -0.16% | 404,900 |
| 2026-01-29 | 62.90 | 63.82 | 62.44 | 63.81 | +1.75% | 335,100 |
| 2026-01-28 | 65.06 | 65.50 | 62.45 | 62.71 | -3.91% | 339,100 |
| 2026-01-27 | 64.21 | 65.52 | 64.21 | 65.26 | +1.13% | 342,700 |
| 2026-01-26 | 64.41 | 64.84 | 62.87 | 64.53 | -0.23% | 368,200 |
| 2026-01-23 | 64.81 | 65.33 | 64.38 | 64.68 | -0.86% | 264,000 |
| 2026-01-22 | 64.00 | 66.06 | 64.00 | 65.24 | +2.11% | 442,700 |
| 2026-01-21 | 62.36 | 63.91 | 61.87 | 63.89 | +2.31% | 360,200 |
| 2026-01-20 | 61.16 | 63.69 | 61.04 | 62.45 | +0.84% | 403,700 |
| 2026-01-16 | 63.13 | 64.00 | 61.49 | 61.93 | -2.43% | 449,600 |
| 2026-01-15 | 64.01 | 64.41 | 63.22 | 63.47 | -0.81% | 343,800 |
| 2026-01-14 | 64.26 | 65.46 | 63.87 | 63.99 | +0.06% | 268,100 |
| 2026-01-13 | 63.30 | 64.13 | 63.21 | 63.95 | +1.19% | 272,000 |
| 2026-01-12 | 64.68 | 64.80 | 62.87 | 63.20 | -2.39% | 264,700 |
| 2026-01-09 | 64.16 | 65.00 | 63.38 | 64.75 | +1.27% | 257,500 |
| 2026-01-08 | 61.72 | 64.52 | 61.72 | 63.94 | +2.48% | 309,900 |
| 2026-01-07 | 62.51 | 62.99 | 61.40 | 62.39 | -0.16% | 322,000 |
| 2026-01-06 | 60.06 | 62.55 | 59.72 | 62.49 | +3.51% | 311,000 |
| 2026-01-05 | 60.30 | 61.03 | 59.91 | 60.37 | +0.55% | 250,300 |
| 2026-01-02 | 59.36 | 60.39 | 58.82 | 60.04 | +1.62% | 281,500 |
| 2025-12-31 | 59.52 | 59.96 | 58.79 | 59.08 | -0.62% | 331,900 |
| 2025-12-30 | 60.07 | 60.26 | 59.27 | 59.45 | -1.43% | 241,900 |
| 2025-12-29 | 60.03 | 60.91 | 59.75 | 60.31 | +0.42% | 282,800 |
| 2025-12-26 | 60.02 | 60.24 | 59.57 | 60.06 | +0.37% | 206,300 |
| 2025-12-24 | 59.59 | 60.42 | 59.15 | 59.84 | +0.27% | 129,400 |
| 2025-12-23 | 60.25 | 60.81 | 59.43 | 59.68 | -1.27% | 303,000 |
| 2025-12-22 | 59.12 | 60.77 | 59.01 | 60.45 | +1.19% | 296,700 |
| 2025-12-19 | 60.14 | 60.69 | 59.28 | 59.74 | -1.22% | 573,100 |
| 2025-12-18 | 61.73 | 62.46 | 59.84 | 60.48 | -1.29% | 272,900 |
| 2025-12-17 | 60.46 | 61.89 | 60.13 | 61.27 | +1.78% | 326,100 |
| 2025-12-16 | 61.26 | 62.49 | 60.07 | 60.20 | -2.24% | 322,000 |
| 2025-12-15 | 61.66 | 62.29 | 60.64 | 61.58 | +0.41% | 330,200 |
| 2025-12-12 | 62.15 | 62.74 | 60.99 | 61.33 | -1.48% | 345,500 |
| 2025-12-11 | 61.79 | 63.12 | 61.60 | 62.25 | +1.75% | 305,800 |
| 2025-12-10 | 58.73 | 61.73 | 58.22 | 61.18 | +5.01% | 373,200 |
| 2025-12-09 | 56.71 | 58.63 | 56.71 | 58.26 | +2.34% | 252,200 |
| 2025-12-08 | 56.99 | 57.01 | 55.93 | 56.93 | -0.45% | 217,200 |
| 2025-12-05 | 56.49 | 57.77 | 56.49 | 57.19 | +0.44% | 230,900 |
| 2025-12-04 | 58.46 | 58.73 | 56.53 | 56.94 | -2.75% | 220,600 |
| 2025-12-03 | 57.80 | 58.86 | 57.46 | 58.55 | +1.95% | 227,700 |
| 2025-12-02 | 57.82 | 58.03 | 57.21 | 57.43 | -0.90% | 292,300 |
| 2025-12-01 | 58.94 | 59.55 | 57.78 | 57.95 | -2.36% | 302,500 |
| 2025-11-28 | 59.45 | 59.80 | 59.13 | 59.35 | -0.47% | 175,700 |
| 2025-11-26 | 58.41 | 59.88 | 58.41 | 59.63 | +1.31% | 300,200 |
| 2025-11-25 | 57.71 | 59.07 | 57.71 | 58.86 | +2.78% | 281,000 |
| 2025-11-24 | 56.66 | 57.96 | 56.31 | 57.27 | -0.19% | 405,000 |
| 2025-11-21 | 54.73 | 58.47 | 54.73 | 57.38 | +5.63% | 453,600 |
| 2025-11-20 | 54.77 | 55.74 | 54.03 | 54.32 | -0.62% | 230,600 |
| 2025-11-19 | 54.26 | 55.15 | 53.21 | 54.66 | +0.64% | 420,900 |
| 2025-11-18 | 55.25 | 55.25 | 53.58 | 54.31 | -2.90% | 551,700 |
| 2025-11-17 | 57.58 | 58.63 | 55.90 | 55.93 | -2.08% | 413,500 |
| 2025-11-14 | 59.00 | 59.40 | 56.00 | 57.12 | -2.21% | 585,100 |
| 2025-11-13 | 59.03 | 63.67 | 58.03 | 58.41 | +9.71% | 946,300 |
| 2025-11-12 | 52.00 | 53.60 | 51.54 | 53.24 | +3.22% | 481,200 |
| 2025-11-11 | 53.90 | 54.11 | 51.41 | 51.58 | -3.59% | 391,800 |
| 2025-11-10 | 54.20 | 54.40 | 53.33 | 53.50 | -1.26% | 250,900 |
| 2025-11-07 | 54.96 | 55.63 | 53.96 | 54.18 | -1.08% | 286,000 |
| 2025-11-06 | 55.12 | 56.35 | 54.62 | 54.77 | -0.94% | 218,300 |
| 2025-11-05 | 54.50 | 55.52 | 54.29 | 55.29 | +1.67% | 186,000 |
| 2025-11-04 | 53.67 | 54.49 | 53.32 | 54.38 | +0.93% | 401,800 |
| 2025-11-03 | 53.55 | 54.51 | 52.94 | 53.88 | +0.00% | 325,900 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+6.66%). Worst month: Sep (-4.22%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Spectrum Brands Holdings Inc's (SPB) latest close?
83.44 on 2026-10-30, from the Closelook data lake's daily price record.
What is SPB's 52-week high and low?
99.06 high and 51.41 low over the trailing 52 weeks, as of 2026-10-30.
What is Spectrum Brands Holdings Inc's strongest and weakest month historically?
Historically, SPB's strongest calendar month has been Aug (average +6.66%) and its weakest Sep (average -4.22%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.
What is the current Closelooknet signal on SPB?
Uptrend stack intact: Trades +0.5% vs the 50-day and +4% vs the 200-day average, 15.8% below the 52-week high and +65.6% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is SPB above its 50-day and 200-day moving averages?
Spectrum Brands Holdings Inc trades 0.5% above its 50-day and 4.0% above its 200-day moving average (5.9% above its 20-day). As of 2026-10-30.