SPB: Spectrum Brands Holdings, Inc.

As of Friday, September 18th, 2026

$ 86.17

-0.76 -0.87%

Open: 86.28
High: 86.73
Low: 84.90
Volume: 502,618
Previous Close on Thursday, September 17th, 2026

$ 86.93

+0.37 +0.43%

Open: 87.80
High: 87.80
Low: 86.15
Volume: 288,562

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 86.28 86.73 84.90 86.17 502,618 -0.76 -0.87
2026-09-17 87.80 87.80 86.15 86.93 288,562 +0.37 +0.43
2026-09-16 86.05 87.24 85.39 86.56 199,718 +0.90 +1.05
2026-09-15 85.40 85.92 84.02 85.66 188,049 +0.21 +0.25
2026-09-14 86.03 86.94 84.94 85.45 215,492 -0.77 -0.89
2026-09-11 87.06 87.06 85.52 86.22 185,573 +0.60 +0.70
2026-09-10 85.83 86.50 84.54 85.62 320,778 -0.03 -0.04
2026-09-09 86.01 87.06 85.26 85.65 319,722 -1.83 -2.09
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 87.80
On 2026-09-17		 84.02
On 2026-09-15		 -0.05 -0.06 86.94
On 2026-09-14		 84.02
On 2026-09-15		 -3.36 86.15
10D 89.19
On 2026-09-04		 84.02
On 2026-09-15		 -2.24 -2.53 89.19
On 2026-09-04		 84.02
On 2026-09-15		 -5.80 86.42
20D 89.86
On 2026-09-03		 84.02
On 2026-09-15		 0.01 0.01 89.86
On 2026-09-03		 84.02
On 2026-09-15		 -6.50 87.23
WTD 87.80
On 2026-09-17		 84.02
On 2026-09-15		 -0.05 -0.06 86.94
On 2026-09-14		 84.02
On 2026-09-15		 -3.36 86.15
MTD 89.86
On 2026-09-03		 84.02
On 2026-09-15		 -0.14 -0.16 89.86
On 2026-09-03		 84.02
On 2026-09-15		 -6.50 86.77
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
SPB

Spectrum Brands Holdings, Inc.

86.17 -0.76 -0.87 502,618