SPB: Spectrum Brands Holdings, Inc.

As of Friday, June 5th, 2026

$ 81.55

-0.15 -0.18%

Open: 81.45
High: 82.97
Low: 81.07
Volume: 300,447
Previous Close on Thursday, June 4th, 2026

$ 81.70

+2.06 +2.59%

Open: 81.00
High: 81.99
Low: 79.97
Volume: 373,702

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 81.45 82.97 81.07 81.55 300,447 -0.15 -0.18
2026-06-04 81.00 81.99 79.97 81.70 373,702 +2.06 +2.59
2026-06-03 79.16 80.76 79.02 79.64 302,101 -0.22 -0.28
2026-06-02 78.22 80.14 77.52 79.86 272,477 +2.10 +2.70
2026-06-01 77.66 78.27 76.17 77.76 257,905 -0.93 -1.18
2026-05-29 78.03 79.88 77.98 78.69 368,197 +0.23 +0.29
2026-05-28 76.42 79.99 75.61 78.46 451,971 +0.88 +1.13
2026-05-27 79.10 81.24 77.51 77.58 385,334 -1.10 -1.40
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 82.97
On 2026-06-05		 76.17
On 2026-06-01		 2.86 3.63 78.27
On 2026-06-01		 78.27
On 2026-06-01		 0.00 80.10
10D 82.97
On 2026-06-05		 75.50
On 2026-05-22		 6.02 7.97 81.24
On 2026-05-27		 75.61
On 2026-05-28		 -6.93 79.23
20D 82.97
On 2026-06-05		 71.63
On 2026-05-21		 2.92 3.71 81.90
On 2026-05-11		 71.63
On 2026-05-21		 -12.54 78.51
WTD 82.97
On 2026-06-05		 76.17
On 2026-06-01		 2.86 3.63 78.27
On 2026-06-01		 78.27
On 2026-06-01		 0.00 80.10
MTD 82.97
On 2026-06-05		 76.17
On 2026-06-01		 2.86 3.63 78.27
On 2026-06-01		 78.27
On 2026-06-01		 0.00 80.10
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
SPB

Spectrum Brands Holdings, Inc.

81.55 -0.15 -0.18 300,447