SPB: Spectrum Brands Holdings, Inc.

As of Friday, December 2nd, 2022

$ 66.68

+14.02 +26.62%

Open: 59.95
High: 67.16
Low: 59.35
Volume: 3,943,244
Previous Close on Thursday, December 1st, 2022

$ 52.66

-0.61 -1.15%

Open: 53.31
High: 53.88
Low: 52.03
Volume: 546,521
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-02 59.95 67.16 59.35 66.68 3,943,244 +14.02 +26.62
2022-12-01 53.31 53.88 52.03 52.66 546,521 -0.61 -1.15
2022-11-30 49.50 53.44 49.27 53.27 686,309 +3.77 +7.62
2022-11-29 48.99 50.08 48.97 49.50 567,052 +0.61 +1.25
2022-11-28 49.09 50.03 48.77 48.89 400,334 -0.91 -1.83
2022-11-25 49.29 50.51 48.99 49.80 192,392 -0.06 -0.12
2022-11-23 48.52 49.91 47.75 49.86 639,016 +1.14 +2.34
2022-11-22 48.78 49.21 47.56 48.72 1,065,544 +0.35 +0.72

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 67.16
On 2022-12-02
48.77
On 2022-11-28
16.88 33.90 50.03
On 2022-11-28
50.03
On 2022-11-28
0.00 54.20
10D 67.16
On 2022-12-02
45.00
On 2022-11-18
16.97 34.14 49.89
On 2022-11-18
46.54
On 2022-11-21
-6.71 51.55
20D 67.16
On 2022-12-02
44.53
On 2022-11-04
22.48 50.86 51.25
On 2022-11-11
45.00
On 2022-11-18
-12.20 50.05
WTD 67.16
On 2022-12-02
48.77
On 2022-11-28
16.88 33.90 50.03
On 2022-11-28
50.03
On 2022-11-28
0.00 54.20
MTD 67.16
On 2022-12-02
52.03
On 2022-12-01
13.41 25.17 53.88
On 2022-12-01
53.88
On 2022-12-01
0.00 59.67
As of Friday, December 2nd, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

86.88 +1.62 +1.90 4,478,684
KO

The Coca-Cola Company

64.35 +0.56 +0.88 13,622,836
PFE

Pfizer Inc.

50.91 -0.17 -0.33 16,867,614
VZ

Verizon Communications Inc.

38.18 -0.15 -0.39 21,659,724
VIX

CBOE Volatility Index

19.06 -0.82 -4.12
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,429.88 +34.87 +0.10 290,578,612
DJTA

Dow Jones Transportation Average

14,520.96 -19.70 -0.14 73,248,864
SPX

S&P 500 Index

4,071.70 -4.87 -0.12
OEX

S&P 100 Index

1,821.21 -2.98 -0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0