SPB: Spectrum Brands Holdings, Inc.

As of Friday, April 10th, 2026

$ 79.04

-1.18 -1.47%

Open: 80.39
High: 80.39
Low: 78.92
Volume: 188,588
Previous Close on Thursday, April 9th, 2026

$ 80.22

+1.58 +2.01%

Open: 77.66
High: 80.50
Low: 77.65
Volume: 302,007

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 80.39 80.39 78.92 79.04 188,588 -1.18 -1.47
2026-04-09 77.66 80.50 77.65 80.22 302,007 +1.58 +2.01
2026-04-08 77.93 78.84 77.27 78.64 350,159 +2.58 +3.39
2026-04-07 75.91 76.57 75.28 76.06 266,544 -0.48 -0.63
2026-04-06 72.59 76.87 72.12 76.54 361,677 +2.82 +3.83
2026-04-02 73.47 74.42 72.27 73.72 264,572 -0.57 -0.77
2026-04-01 73.55 75.31 73.55 74.29 353,144 +0.59 +0.80
2026-03-31 74.62 75.00 72.50 73.70 317,407 +0.05 +0.07
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 80.50
On 2026-04-09		 72.12
On 2026-04-06		 5.32 7.22 76.87
On 2026-04-06		 75.28
On 2026-04-07		 -2.07 78.10
10D 80.50
On 2026-04-09		 72.12
On 2026-04-06		 3.47 4.59 75.66
On 2026-03-27		 72.14
On 2026-03-30		 -4.65 75.95
20D 80.50
On 2026-04-09		 68.82
On 2026-03-20		 4.70 6.32 75.92
On 2026-03-17		 68.82
On 2026-03-20		 -9.35 74.73
WTD 80.50
On 2026-04-09		 72.12
On 2026-04-06		 5.32 7.22 76.87
On 2026-04-06		 75.28
On 2026-04-07		 -2.07 78.10
MTD 80.50
On 2026-04-09		 72.12
On 2026-04-06		 5.34 7.25 75.31
On 2026-04-01		 72.27
On 2026-04-02		 -4.04 76.93
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
SPB

Spectrum Brands Holdings, Inc.

79.04 -1.18 -1.47 188,588