Historical Stock Price
SPB historical stock prices picture
Spectrum Brands Holdings (SPB) has the following price history information. Looking back at SPB historical stock prices for the last five trading days, on March 22, 2024, SPB opened at $87.16, traded as high as $87.59 and as low as $85.40, and closed at $85.76. Trading volume was a total of 366.10K shares. On March 25, 2024, SPB opened at $86.02, traded as high as $88.09 and as low as $86.02, and closed at $87.91. Trading volume was a total of 372.70K shares. On March 26, 2024, SPB opened at $88.43, traded as high as $88.83 and as low as $87.30, and closed at $88.26. Trading volume was a total of 370.80K shares. On March 27, 2024, SPB opened at $88.50, traded as high as $89.30 and as low as $88.10, and closed at $88.91. Trading volume was a total of 197.20K shares. On March 28, 2024, SPB opened at $89.31, traded as high as $89.65 and as low as $88.79, and closed at $89.01. Trading volume was a total of 262.80K shares.

SPB Historical Stock Prices By Date:

SPB historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Spectrum Brands Holdings shares, starting with a $10,000 purchase of SPB, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/01/2014
End date: 03/28/2024
Start price/share: $76.54
End price/share: $89.01
Starting shares: 130.65
Ending shares: 155.15
Dividends reinvested/share: $11.57
Total return: 38.10%
Average Annual Total Return: 3.28%
Starting investment: $10,000.00
Ending investment: $13,807.78
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/01/2014
End date: 03/28/2024
Start price/share: $76.54
End price/share: $89.01
Dividends collected/share: $11.57
Total return: 31.41%
Average Annual Total Return: 2.77%
Starting investment: $10,000.00
Ending investment: $13,141.08
Years: 10.00
Date Open High Low Close Volume
03/22/2024 $87.16 $87.59 $85.40 $85.76 366.10K
03/25/2024 $86.02 $88.09 $86.02 $87.91 372.70K
03/26/2024 $88.43 $88.83 $87.30 $88.26 370.80K
03/27/2024 $88.50 $89.30 $88.10 $88.91 197.20K
03/28/2024 $89.31 $89.65 $88.79 $89.01 262.80K
Spectrum Brands Holdings is a consumer products and home essentials company. Co. manufactures, markets and distributes its products in the North America, Europe, Middle East and Africa, Latin America and Asia-Pacific regions through various trade channels, including retailers, wholesalers and distributors. Co.'s business segments are: Home and Personal Care, which includes home appliances and personal care product categories; Global Pet Care, which includes companion animal and aquatics product categories; and Home and Garden, which includes household, controls, repellents and cleaning product categories.
Date Close
03/22/2024$85.76
03/25/2024$87.91
03/26/2024$88.26
03/27/2024$88.91
03/28/2024$89.01
SPB is categorized under the Consumer sector; below are some other companies in the same sector:

SPU Historical Stock Prices
SQBG Historical Stock Prices
SRI Historical Stock Prices
SSA Historical Stock Prices
ST Historical Stock Prices
STKL Historical Stock Prices
STLY Historical Stock Prices
STRT Historical Stock Prices
STS Historical Stock Prices
STSI Historical Stock Prices

Also explore: SPB shares outstanding history

Email EnvelopeFree SPB Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


SPB Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.