Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Spectrum Brands Holdings Inc New | SPB | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 2.24 | 2.79% | 82.57 | 19:18:03 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 80.54 | 80.13 | 83.35 | 82.57 | 80.33 |
SPB Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 78.84 | 83.35 | 78.785 | 80.38 | 281,588 | 3.73 | 4.73% |
| 1 Month | 88.82 | 88.82 | 77.92 | 81.90 | 285,980 | -6.25 | -7.04% |
| 3 Months | 79.11 | 89.645 | 77.73 | 82.90 | 358,517 | 3.46 | 4.37% |
| 6 Months | 75.70 | 89.645 | 65.27 | 77.32 | 513,124 | 6.87 | 9.08% |
| 1 Year | 65.21 | 89.645 | 63.64 | 76.42 | 595,675 | 17.36 | 26.62% |
| 3 Years | 88.94 | 107.22 | 38.93 | 74.90 | 507,351 | -6.37 | -7.16% |
| 5 Years | 60.08 | 107.22 | 19.59 | 68.37 | 480,737 | 22.49 | 37.43% |
SPB 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 82.57 | 2.24 | 2.79% | 80.54 | 83.35 | 80.13 | 282,151 |
| Apr 25 2024 | 80.33 | -0.86 | -1.06% | 80.41 | 80.945 | 79.31 | 292,010 |
| Apr 24 2024 | 81.19 | 0.68 | 0.84% | 80.41 | 81.40 | 79.90 | 231,447 |
| Apr 23 2024 | 80.51 | 0.70 | 0.88% | 80.07 | 80.89 | 79.60 | 303,552 |
| Apr 22 2024 | 79.81 | -0.56 | -0.70% | 80.69 | 81.09 | 79.71 | 361,876 |
| Apr 19 2024 | 80.37 | 1.27 | 1.61% | 78.84 | 80.41 | 78.785 | 219,057 |
| Apr 18 2024 | 79.10 | -0.04 | -0.05% | 79.27 | 79.915 | 78.96 | 197,133 |
| Apr 17 2024 | 79.14 | -0.31 | -0.39% | 79.73 | 80.01 | 78.7902 | 261,969 |
| Apr 16 2024 | 79.45 | 0.87 | 1.11% | 78.43 | 79.635 | 77.92 | 329,940 |
| Apr 15 2024 | 78.58 | -1.49 | -1.86% | 80.69 | 80.83 | 78.535 | 285,302 |
| Apr 12 2024 | 80.07 | -0.67 | -0.83% | 80.32 | 80.42 | 79.46 | 295,877 |
| Apr 11 2024 | 80.74 | -0.71 | -0.87% | 81.87 | 81.87 | 80.46 | 241,373 |
| Apr 10 2024 | 81.45 | -2.55 | -3.04% | 82.315 | 82.79 | 81.12 | 313,203 |
| Apr 09 2024 | 84.00 | 0.27 | 0.32% | 83.73 | 84.78 | 83.365 | 269,683 |
| Apr 08 2024 | 83.73 | -0.68 | -0.81% | 84.89 | 85.09 | 83.405 | 241,293 |
| Apr 05 2024 | 84.41 | -0.66 | -0.78% | 84.73 | 85.54 | 83.89 | 213,777 |
| Apr 04 2024 | 85.07 | 0.52 | 0.62% | 84.65 | 86.33 | 84.55 | 351,556 |
| Apr 03 2024 | 84.55 | -0.54 | -0.63% | 84.19 | 85.005 | 83.67 | 239,975 |
| Apr 02 2024 | 85.09 | -1.09 | -1.26% | 85.00 | 85.64 | 84.495 | 474,844 |
| Apr 01 2024 | 86.18 | -2.83 | -3.18% | 88.82 | 88.82 | 86.16 | 309,762 |
| Mar 28 2024 | 89.01 | 0.10 | 0.11% | 89.31 | 89.645 | 88.79 | 262,768 |
