SPB: Spectrum Brands Holdings, Inc.

As of Friday, May 1st, 2026

$ 82.96

+0.36 +0.44%

Open: 82.67
High: 84.74
Low: 82.22
Volume: 357,378
Previous Close on Thursday, April 30th, 2026

$ 82.60

+1.11 +1.36%

Open: 81.67
High: 82.88
Low: 80.85
Volume: 270,248

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 82.67 84.74 82.22 82.96 357,378 +0.36 +0.44
2026-04-30 81.67 82.88 80.85 82.60 270,248 +1.11 +1.36
2026-04-29 82.45 82.74 81.12 81.49 339,728 -1.37 -1.65
2026-04-28 84.49 84.49 82.65 82.86 212,912 -0.84 -1.00
2026-04-27 84.41 85.02 83.55 83.70 230,539 -0.66 -0.78
2026-04-24 84.72 85.23 84.07 84.36 147,638 +0.03 +0.04
2026-04-23 84.07 85.46 83.60 84.33 179,217 +0.89 +1.07
2026-04-22 83.17 83.83 82.81 83.44 217,873 +0.73 +0.88
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 85.02
On 2026-04-27		 80.85
On 2026-04-30		 -1.40 -1.66 85.02
On 2026-04-27		 80.85
On 2026-04-30		 -4.91 82.72
10D 85.49
On 2026-04-21		 80.85
On 2026-04-30		 -1.75 -2.07 85.49
On 2026-04-21		 80.85
On 2026-04-30		 -5.43 83.39
20D 85.49
On 2026-04-21		 72.12
On 2026-04-06		 9.24 12.53 85.49
On 2026-04-21		 80.85
On 2026-04-30		 -5.43 81.42
WTD 85.02
On 2026-04-27		 80.85
On 2026-04-30		 -1.40 -1.66 85.02
On 2026-04-27		 80.85
On 2026-04-30		 -4.91 82.72
MTD 84.74
On 2026-05-01		 82.22
On 2026-05-01		 0.36 0.44 -- -- -- 82.96
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
SPB

Spectrum Brands Holdings, Inc.

82.96 +0.36 +0.44 357,378