SPB: Spectrum Brands Holdings, Inc.

As of Thursday, May 8th, 2025

$ 64.10

+2.22 +3.59%

Open: 58.31
High: 64.58
Low: 56.50
Volume: 862,010
Previous Close on Wednesday, May 7th, 2025

$ 61.88

-1.19 -1.89%

Open: 63.58
High: 63.58
Low: 61.20
Volume: 1,159,688

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 58.31 64.58 56.50 64.10 862,010 +2.22 +3.59
2025-05-07 63.58 63.58 61.20 61.88 1,159,688 -1.19 -1.89
2025-05-06 64.16 64.90 62.11 63.07 694,150 -1.83 -2.82
2025-05-05 64.19 65.38 64.00 64.90 579,667 +0.48 +0.75
2025-05-02 63.59 65.06 63.59 64.42 472,073 +1.35 +2.14
2025-05-01 62.88 63.73 62.77 63.07 406,560 -0.03 -0.05
2025-04-30 62.24 63.25 61.16 63.10 492,641 +0.44 +0.70
2025-04-29 62.60 63.09 62.37 62.66 504,823 -0.08 -0.13
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 65.38
On 2025-05-05		 56.50
On 2025-05-08		 1.03 1.63 65.38
On 2025-05-05		 56.50
On 2025-05-08		 -13.58 63.67
10D 65.38
On 2025-05-05		 56.50
On 2025-05-08		 1.82 2.92 65.38
On 2025-05-05		 56.50
On 2025-05-08		 -13.58 63.27
20D 65.38
On 2025-05-05		 56.50
On 2025-05-08		 0.17 0.27 65.38
On 2025-05-05		 56.50
On 2025-05-08		 -13.58 62.01
WTD 65.38
On 2025-05-05		 56.50
On 2025-05-08		 -0.32 -0.50 65.38
On 2025-05-05		 56.50
On 2025-05-08		 -13.58 63.49
MTD 65.38
On 2025-05-05		 56.50
On 2025-05-08		 1.00 1.58 65.38
On 2025-05-05		 56.50
On 2025-05-08		 -13.58 63.57
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
DDD

3D Systems Corporation

2.25 +0.29 +14.80 6,132,874
EXPD

Expeditors International of Washington Inc.

110.24 +2.25 +2.08 1,409,313
PH

Parker-Hannifin Corporation

641.50 +18.48 +2.97 857,962
PPC

Pilgrim's Pride Corporation

47.30 +0.52 +1.11 1,297,842
SPB

Spectrum Brands Holdings, Inc.

64.10 +2.22 +3.59 862,010