SPB: Spectrum Brands Holdings, Inc.

As of Friday, April 26th, 2024

$ 82.57

+2.24 +2.79%

Open: 80.54
High: 83.35
Low: 80.13
Volume: 282,151
Previous Close on Thursday, April 25th, 2024

$ 80.33

-0.86 -1.06%

Open: 80.54
High: 80.95
Low: 79.31
Volume: 294,476

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 80.54 83.35 80.13 82.57 282,151 +2.24 +2.79
2024-04-25 80.54 80.95 79.31 80.33 294,476 -0.86 -1.06
2024-04-24 80.41 81.40 79.90 81.19 231,446 +0.68 +0.84
2024-04-23 80.07 80.89 79.60 80.51 303,552 +0.70 +0.88
2024-04-22 80.69 81.09 79.71 79.81 361,876 -0.56 -0.70
2024-04-19 78.84 80.41 78.79 80.37 219,057 +1.27 +1.61
2024-04-18 79.27 79.92 78.96 79.10 197,133 -0.04 -0.05
2024-04-17 79.73 80.01 78.79 79.14 261,969 -0.31 -0.39
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 83.35
On 2024-04-26		 79.31
On 2024-04-25		 2.20 2.74 81.40
On 2024-04-24		 79.31
On 2024-04-25		 -2.57 80.88
10D 83.35
On 2024-04-26		 77.92
On 2024-04-16		 2.50 3.12 80.83
On 2024-04-15		 77.92
On 2024-04-16		 -3.60 80.11
20D 88.82
On 2024-04-01		 77.92
On 2024-04-16		 -6.44 -7.24 88.82
On 2024-04-01		 77.92
On 2024-04-16		 -12.27 81.82
WTD 83.35
On 2024-04-26		 79.31
On 2024-04-25		 2.20 2.74 81.40
On 2024-04-24		 79.31
On 2024-04-25		 -2.57 80.88
MTD 88.82
On 2024-04-01		 77.92
On 2024-04-16		 -6.44 -7.24 88.82
On 2024-04-01		 77.92
On 2024-04-16		 -12.27 81.82
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
SPB

Spectrum Brands Holdings, Inc.

82.57 +2.24 +2.79 282,151