SPB: Spectrum Brands Holdings, Inc.

As of Friday, January 17th, 2025

$ 85.53

+0.11 +0.13%

Open: 85.68
High: 86.19
Low: 85.38
Volume: 253,656
Previous Close on Thursday, January 16th, 2025

$ 85.42

+0.32 +0.38%

Open: 84.72
High: 85.83
Low: 84.48
Volume: 247,524

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 85.68 86.19 85.38 85.53 253,655 +0.11 +0.13
2025-01-16 84.72 85.83 84.48 85.42 247,524 +0.32 +0.38
2025-01-15 84.91 85.58 84.91 85.10 314,988 +0.95 +1.13
2025-01-14 84.33 84.66 83.51 84.15 422,968 +0.41 +0.49
2025-01-13 82.86 84.05 82.52 83.74 398,107 +0.16 +0.19
2025-01-10 83.81 84.48 83.20 83.58 344,901 -1.20 -1.42
2025-01-08 83.75 84.87 83.26 84.78 357,288 +0.86 +1.02
2025-01-07 84.06 85.07 83.77 83.92 385,704 -0.12 -0.14
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 86.19
On 2025-01-17		 82.52
On 2025-01-13		 1.95 2.33 84.05
On 2025-01-13		 84.05
On 2025-01-13		 0.00 84.79
10D 86.19
On 2025-01-17		 82.52
On 2025-01-13		 2.00 2.39 85.63
On 2025-01-06		 82.52
On 2025-01-13		 -3.63 84.42
20D 90.07
On 2024-12-18		 82.14
On 2024-12-30		 -3.59 -4.03 90.07
On 2024-12-18		 82.14
On 2024-12-30		 -8.80 84.59
WTD 86.19
On 2025-01-17		 82.52
On 2025-01-13		 1.95 2.33 84.05
On 2025-01-13		 84.05
On 2025-01-13		 0.00 84.79
MTD 86.19
On 2025-01-17		 82.52
On 2025-01-13		 1.04 1.23 85.63
On 2025-01-06		 82.52
On 2025-01-13		 -3.63 84.34
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
SPB

Spectrum Brands Holdings, Inc.

85.53 +0.11 +0.13 253,656