SPB: Spectrum Brands Holdings, Inc.

As of Friday, August 8th, 2025

$ 56.33

-0.53 -0.93%

Open: 56.95
High: 58.03
Low: 56.29
Volume: 566,093
Previous Close on Thursday, August 7th, 2025

$ 56.86

+3.94 +7.45%

Open: 54.75
High: 59.01
Low: 53.83
Volume: 1,400,263

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 56.95 58.03 56.29 56.33 566,093 -0.53 -0.93
2025-08-07 54.75 59.01 53.83 56.86 1,400,263 +3.94 +7.45
2025-08-06 54.38 54.69 52.54 52.92 1,315,187 -1.29 -2.38
2025-08-05 53.28 54.38 52.50 54.21 598,314 +1.27 +2.40
2025-08-04 52.67 53.64 52.44 52.94 587,059 +0.41 +0.78
2025-08-01 52.99 53.18 51.54 52.53 591,781 -0.98 -1.83
2025-07-31 54.17 55.30 53.07 53.51 464,523 -1.16 -2.12
2025-07-30 56.49 56.49 54.27 54.67 580,025 -1.47 -2.62
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 59.01
On 2025-08-07		 52.44
On 2025-08-04		 3.80 7.23 59.01
On 2025-08-07		 56.29
On 2025-08-08		 -4.61 54.65
10D 60.25
On 2025-07-28		 51.54
On 2025-08-01		 -3.94 -6.54 60.25
On 2025-07-28		 51.54
On 2025-08-01		 -14.46 54.81
20D 60.46
On 2025-07-25		 51.54
On 2025-08-01		 -1.24 -2.15 60.46
On 2025-07-25		 51.54
On 2025-08-01		 -14.75 55.97
WTD 59.01
On 2025-08-07		 52.44
On 2025-08-04		 3.80 7.23 59.01
On 2025-08-07		 56.29
On 2025-08-08		 -4.61 54.65
MTD 59.01
On 2025-08-07		 51.54
On 2025-08-01		 2.82 5.27 59.01
On 2025-08-07		 56.29
On 2025-08-08		 -4.61 54.30
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
SCI

Service Corporation International

80.52 +1.14 +1.44 998,603
DDD

3D Systems Corporation

1.78 +0.02 +1.14 2,036,201
EXPD

Expeditors International of Washington Inc.

117.12 -0.95 -0.80 884,851
PPC

Pilgrim's Pride Corporation

49.96 +0.05 +0.10 761,803
SPB

Spectrum Brands Holdings, Inc.

56.33 -0.53 -0.93 566,093