SPB: Spectrum Brands Holdings, Inc.

As of Friday, December 5th, 2025

$ 57.19

+0.25 +0.44%

Open: 56.49
High: 57.77
Low: 56.49
Volume: 211,944
Previous Close on Thursday, December 4th, 2025

$ 56.94

-1.61 -2.75%

Open: 58.46
High: 58.73
Low: 56.53
Volume: 220,591

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 56.49 57.77 56.49 57.19 211,944 +0.25 +0.44
2025-12-04 58.46 58.73 56.53 56.94 220,591 -1.61 -2.75
2025-12-03 57.80 58.86 57.46 58.55 227,738 +1.12 +1.95
2025-12-02 57.82 58.03 57.21 57.43 290,344 -0.52 -0.90
2025-12-01 58.94 59.55 57.78 57.95 287,012 -1.40 -2.36
2025-11-28 59.45 59.80 59.13 59.35 173,718 -0.28 -0.47
2025-11-26 58.41 59.88 58.41 59.63 300,165 +0.77 +1.31
2025-11-25 57.71 59.07 57.71 58.86 276,231 +1.59 +2.78
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 59.55
On 2025-12-01		 56.49
On 2025-12-05		 -2.16 -3.64 59.55
On 2025-12-01		 56.49
On 2025-12-05		 -5.14 57.61
10D 59.88
On 2025-11-26		 54.73
On 2025-11-21		 2.87 5.28 59.88
On 2025-11-26		 56.49
On 2025-12-05		 -5.66 58.06
20D 63.67
On 2025-11-13		 51.41
On 2025-11-11		 2.42 4.42 63.67
On 2025-11-13		 53.21
On 2025-11-19		 -16.43 56.39
WTD 59.55
On 2025-12-01		 56.49
On 2025-12-05		 -2.16 -3.64 59.55
On 2025-12-01		 56.49
On 2025-12-05		 -5.14 57.61
MTD 59.55
On 2025-12-01		 56.49
On 2025-12-05		 -2.16 -3.64 59.55
On 2025-12-01		 56.49
On 2025-12-05		 -5.14 57.61
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
AVB

AvalonBay Communities Inc.

178.02 -1.40 -0.78 1,487,126
FITB

Fifth Third Bancorp

45.42 -0.04 -0.09 8,356,708
USB

US Bancorp

51.26 -0.11 -0.21 7,661,989
VVPR

VivoPower International Plc

2.50 -0.16 -6.02 170,667
SPB

Spectrum Brands Holdings, Inc.

57.19 +0.25 +0.44 211,944