SPB: Spectrum Brands Holdings, Inc.

As of Friday, July 18th, 2025

$ 56.07

-0.03 -0.05%

Open: 56.29
High: 56.55
Low: 55.57
Volume: 431,707
Previous Close on Thursday, July 17th, 2025

$ 56.10

+1.07 +1.94%

Open: 55.16
High: 56.17
Low: 55.16
Volume: 314,709

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 56.29 56.55 55.57 56.07 431,707 -0.03 -0.05
2025-07-17 55.16 56.17 55.16 56.10 314,709 +1.07 +1.94
2025-07-16 54.81 55.23 54.11 55.03 407,437 +0.72 +1.33
2025-07-15 56.88 56.88 54.25 54.31 429,324 -2.09 -3.71
2025-07-14 57.01 57.03 55.62 56.40 372,370 -1.17 -2.03
2025-07-11 56.81 57.82 56.61 57.57 439,836 -0.07 -0.12
2025-07-10 56.57 58.64 56.54 57.64 492,766 +0.88 +1.55
2025-07-09 56.55 56.90 55.55 56.76 462,537 +0.32 +0.57
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 57.03
On 2025-07-14		 54.11
On 2025-07-16		 -1.50 -2.61 57.03
On 2025-07-14		 54.11
On 2025-07-16		 -5.12 55.58
10D 58.64
On 2025-07-10		 54.11
On 2025-07-16		 -0.51 -0.90 58.64
On 2025-07-10		 54.11
On 2025-07-16		 -7.73 56.13
20D 58.64
On 2025-07-10		 50.73
On 2025-06-23		 4.06 7.81 58.64
On 2025-07-10		 54.11
On 2025-07-16		 -7.73 54.89
WTD 57.03
On 2025-07-14		 54.11
On 2025-07-16		 -1.50 -2.61 57.03
On 2025-07-14		 54.11
On 2025-07-16		 -5.12 55.58
MTD 58.64
On 2025-07-10		 52.89
On 2025-07-01		 3.07 5.79 58.64
On 2025-07-10		 54.11
On 2025-07-16		 -7.73 56.13
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
XMLV

Invesco S&P MidCap Low Volatility ETF

61.65 -0.06 -0.10 16,849
MOS

The Mosaic Company

36.24 +0.97 +2.75 4,523,066
SCI

Service Corporation International

79.83 -0.03 -0.04 894,135
DDD

3D Systems Corporation

1.76 +0.04 +2.33 3,468,804
SPB

Spectrum Brands Holdings, Inc.

56.07 -0.03 -0.05 431,707