SPB: Spectrum Brands Holdings, Inc.

As of Friday, October 30th, 2026

$ 83.44

+1.91 +2.34%

Open: 82.63
High: 84.23
Low: 81.64
Volume: 304,302
Previous Close on Thursday, October 29th, 2026

$ 81.53

+1.85 +2.32%

Open: 81.43
High: 81.56
Low: 79.95
Volume: 315,485

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 82.63 84.23 81.64 83.44 304,302 +1.91 +2.34
2026-10-29 81.43 81.56 79.95 81.53 315,485 +1.85 +2.32
2026-10-28 80.44 81.61 79.07 79.68 337,699 -1.01 -1.25
2026-10-27 80.32 81.29 79.52 80.69 278,403 +0.49 +0.61
2026-10-26 80.57 81.45 79.78 80.20 316,862 +0.34 +0.43
2026-10-23 80.55 80.89 79.51 79.86 307,179 -1.17 -1.44
2026-10-22 79.11 81.16 79.07 81.03 272,441 +2.07 +2.62
2026-10-21 79.47 79.53 78.20 78.96 343,868 -0.60 -0.75
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 84.23
On 2026-10-30		 79.07
On 2026-10-28		 3.58 4.48 81.45
On 2026-10-26		 79.52
On 2026-10-27		 -2.36 81.11
10D 84.23
On 2026-10-30		 76.40
On 2026-10-19		 4.43 5.61 81.45
On 2026-10-26		 79.52
On 2026-10-27		 -2.36 80.18
20D 84.23
On 2026-10-30		 75.13
On 2026-10-07		 5.12 6.54 80.69
On 2026-10-16		 76.40
On 2026-10-19		 -5.32 78.78
WTD 84.23
On 2026-10-30		 79.07
On 2026-10-28		 3.58 4.48 81.45
On 2026-10-26		 79.52
On 2026-10-27		 -2.36 81.11
MTD 84.23
On 2026-10-30		 75.13
On 2026-10-07		 3.93 4.94 80.29
On 2026-10-02		 75.13
On 2026-10-07		 -6.43 78.79
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
GPC

Genuine Parts Company

120.90 -1.49 -1.22 1,045,598
IIIN

Insteel Industries Inc.

28.45 -0.51 -1.76 135,548
DXC

DXC Technology Co

14.90 -0.33 -2.17 9,206,930
SPB

Spectrum Brands Holdings, Inc.

83.44 +1.91 +2.34 304,302