SPB: Spectrum Brands Holdings, Inc.

As of Friday, August 7th, 2026

$ 90.13

+1.87 +2.12%

Open: 96.50
High: 99.06
Low: 88.02
Volume: 764,815
Previous Close on Thursday, August 6th, 2026

$ 88.26

-2.21 -2.44%

Open: 91.00
High: 91.21
Low: 87.57
Volume: 473,634

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-07 96.50 99.06 88.02 90.13 764,815 +1.87 +2.12
2026-08-06 91.00 91.21 87.57 88.26 473,634 -2.21 -2.44
2026-08-05 90.80 92.29 90.25 90.47 363,774 -0.50 -0.55
2026-08-04 88.60 91.66 87.42 90.97 330,167 +2.05 +2.31
2026-08-03 89.00 90.00 88.11 88.92 359,832 +0.15 +0.17
2026-07-31 88.89 89.41 87.80 88.77 260,347 0.00 0.00
2026-07-30 88.22 89.28 87.22 88.77 306,307 +0.49 +0.56
2026-07-29 89.51 89.52 87.50 88.28 330,843 -2.25 -2.49
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 99.06
On 2026-08-07		 87.42
On 2026-08-04		 1.36 1.53 92.29
On 2026-08-05		 87.57
On 2026-08-06		 -5.11 89.75
10D 99.06
On 2026-08-07		 87.22
On 2026-07-30		 1.32 1.49 92.29
On 2026-08-05		 87.57
On 2026-08-06		 -5.11 89.39
20D 99.06
On 2026-08-07		 82.51
On 2026-07-14		 6.82 8.19 92.29
On 2026-08-05		 87.57
On 2026-08-06		 -5.11 88.57
WTD 99.06
On 2026-08-07		 87.42
On 2026-08-04		 1.36 1.53 92.29
On 2026-08-05		 87.57
On 2026-08-06		 -5.11 89.75
MTD 99.06
On 2026-08-07		 87.42
On 2026-08-04		 1.36 1.53 92.29
On 2026-08-05		 87.57
On 2026-08-06		 -5.11 89.75
As of Friday, August 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

370.08 -4.47 -1.19 2,498,878
KO

The Coca-Cola Company

87.05 +0.20 +0.23 11,196,932
PFE

Pfizer Inc.

26.76 +0.56 +2.14 42,289,002
VZ

Verizon Communications Inc.

47.06 +0.07 +0.15 16,816,421
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,036.93 +151.83 +0.28 377,728,773
DJTA

Dow Jones Transportation Average

21,506.09 +81.99 +0.38 68,082,401
SPX

S&P 500 Index

7,757.64 +47.68 +0.62
OEX

S&P 100 Index

3,839.04 +23.85 +0.63
NDX

NASDAQ 100 Index

29,722.30 +348.97 +1.19
NYA

NYSE Composite Index

24,595.24 +111.18 +0.45
XAX

NYSE AMEX Composite Index

8,524.65 +36.95 +0.44
RUI

RUSSELL 1000 Index

4,227.99 +31.19 +0.74
RUT

Russell 2000 Index

3,034.49 +32.95 +1.10
RUA

Russell 3000 Index

4,414.12 +33.20 +0.76
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.66 +0.10 +0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 +0.11 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 +0.05 +0.27
 
Recent
Ticker Last Chg %Chg Volume
SPB

Spectrum Brands Holdings, Inc.

90.13 +1.87 +2.12 764,815