SPB: Spectrum Brands Holdings, Inc.

As of Friday, May 15th, 2026

$ 77.08

-2.98 -3.72%

Open: 79.77
High: 80.19
Low: 76.87
Volume: 38,205
Previous Close on Thursday, May 14th, 2026

$ 80.06

+0.58 +0.73%

Open: 80.44
High: 81.11
Low: 79.47
Volume: 38,602

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 79.77 80.19 76.87 77.08 38,205 -2.98 -3.72
2026-05-14 80.44 81.11 79.47 80.06 38,602 +0.58 +0.73
2026-05-13 80.16 80.97 78.29 79.48 412,834 -1.16 -1.44
2026-05-12 79.16 80.72 79.07 80.64 438,305 +1.56 +1.97
2026-05-11 81.90 81.90 77.95 79.08 504,867 -2.39 -2.93
2026-05-08 79.56 81.49 77.86 81.47 402,126 +2.84 +3.61
2026-05-07 83.83 85.22 77.74 78.63 629,476 -6.40 -7.53
2026-05-06 83.58 86.96 83.52 85.03 686,726 +2.65 +3.22
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 81.90
On 2026-05-11		 76.87
On 2026-05-15		 -4.39 -5.39 81.90
On 2026-05-11		 76.87
On 2026-05-15		 -6.14 79.27
10D 86.96
On 2026-05-06		 76.87
On 2026-05-15		 -5.88 -7.09 86.96
On 2026-05-06		 76.87
On 2026-05-15		 -11.60 80.37
20D 86.96
On 2026-05-06		 76.87
On 2026-05-15		 -7.63 -9.01 86.96
On 2026-05-06		 76.87
On 2026-05-15		 -11.60 81.88
WTD 81.90
On 2026-05-11		 76.87
On 2026-05-15		 -4.39 -5.39 81.90
On 2026-05-11		 76.87
On 2026-05-15		 -6.14 79.27
MTD 86.96
On 2026-05-06		 76.87
On 2026-05-15		 -5.52 -6.68 86.96
On 2026-05-06		 76.87
On 2026-05-15		 -11.60 80.61
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,779
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,677
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,861,742
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,645
VIX

CBOE Volatility Index

18.49 +1.19 +6.88
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,519,291
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,912,311
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.49 +1.19 +6.88
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.06 +0.11 +0.46
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.28 +0.29 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.39 +0.53 +2.54
 
Recent
Ticker Last Chg %Chg Volume
SPB

Spectrum Brands Holdings, Inc.

77.08 -2.98 -3.72 38,205