SPB: Spectrum Brands Holdings, Inc.

As of Friday, August 29th, 2025

$ 56.99

+1.04 +1.86%

Open: 56.00
High: 57.17
Low: 56.00
Volume: 537,265
Previous Close on Thursday, August 28th, 2025

$ 55.95

-0.57 -1.01%

Open: 56.60
High: 56.72
Low: 55.46
Volume: 488,600

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 56.00 57.17 56.00 56.99 537,265 +1.04 +1.86
2025-08-28 56.60 56.72 55.46 55.95 488,600 -0.57 -1.01
2025-08-27 55.22 56.64 55.22 56.52 380,321 +1.04 +1.87
2025-08-26 56.20 56.98 55.14 55.48 457,713 -1.51 -2.65
2025-08-25 57.02 57.31 56.11 56.99 455,741 -0.33 -0.58
2025-08-22 55.01 57.62 54.94 57.32 457,326 +2.85 +5.23
2025-08-21 54.47 54.84 54.10 54.47 271,216 -0.72 -1.30
2025-08-20 56.05 56.44 54.77 55.19 459,093 -1.01 -1.80
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 57.31
On 2025-08-25		 55.14
On 2025-08-26		 -0.33 -0.58 57.31
On 2025-08-25		 55.14
On 2025-08-26		 -3.79 56.39
10D 57.62
On 2025-08-22		 54.10
On 2025-08-21		 0.39 0.69 57.37
On 2025-08-18		 54.10
On 2025-08-21		 -5.70 56.09
20D 59.45
On 2025-08-13		 52.44
On 2025-08-04		 4.46 8.49 59.45
On 2025-08-13		 54.10
On 2025-08-21		 -9.00 56.07
WTD 57.31
On 2025-08-25		 55.14
On 2025-08-26		 -0.33 -0.58 57.31
On 2025-08-25		 55.14
On 2025-08-26		 -3.79 56.39
MTD 59.45
On 2025-08-13		 51.54
On 2025-08-01		 3.48 6.50 59.45
On 2025-08-13		 54.10
On 2025-08-21		 -9.00 55.90
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
ALB

Albemarle Corporation

84.92 0.00 0.00 1,730,511
EXAS

Exact Sciences Corporation

47.42 +0.47 +1.00 3,318,535
DORM

Dorman Products Inc.

161.79 +0.29 +0.18 138,908
EXPD

Expeditors International of Washington Inc.

120.54 -0.74 -0.61 895,891
SPB

Spectrum Brands Holdings, Inc.

56.99 +1.04 +1.86 537,265