SPB: Spectrum Brands Holdings, Inc.

As of Friday, May 17th, 2024

$ 92.06

-1.29 -1.38%

Open: 93.49
High: 93.49
Low: 92.02
Volume: 270,604
Previous Close on Thursday, May 16th, 2024

$ 93.35

-1.72 -1.81%

Open: 95.04
High: 95.55
Low: 93.24
Volume: 253,973

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 93.49 93.49 92.02 92.06 270,604 -1.29 -1.38
2024-05-16 95.04 95.55 93.24 93.35 253,973 -1.72 -1.81
2024-05-15 94.99 95.32 94.39 95.07 339,444 +0.55 +0.58
2024-05-14 95.77 95.77 93.86 94.52 660,949 -1.03 -1.08
2024-05-13 95.51 96.39 95.01 95.55 488,311 +0.75 +0.79
2024-05-10 96.61 96.74 92.82 94.80 693,382 +0.19 +0.20
2024-05-09 89.50 95.27 87.49 94.61 1,744,399 +10.09 +11.94
2024-05-08 85.25 86.51 84.46 84.52 445,483 -0.78 -0.91
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 96.39
On 2024-05-13		 92.02
On 2024-05-17		 -2.74 -2.89 96.39
On 2024-05-13		 92.02
On 2024-05-17		 -4.53 94.11
10D 96.74
On 2024-05-10		 83.86
On 2024-05-06		 8.39 10.03 96.74
On 2024-05-10		 92.02
On 2024-05-17		 -4.88 91.52
20D 96.74
On 2024-05-10		 79.31
On 2024-04-25		 11.69 14.55 96.74
On 2024-05-10		 92.02
On 2024-05-17		 -4.88 86.63
WTD 96.39
On 2024-05-13		 92.02
On 2024-05-17		 -2.74 -2.89 96.39
On 2024-05-13		 92.02
On 2024-05-17		 -4.53 94.11
MTD 96.74
On 2024-05-10		 81.08
On 2024-05-01		 10.19 12.45 96.74
On 2024-05-10		 92.02
On 2024-05-17		 -4.88 89.54
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
IWO

iShares Russell 2000 Growth ETF

265.15 -0.28 -0.11 510,859
SCHW

The Charles Schwab Corporation

78.78 +0.74 +0.95 6,464,630
GPN

Global Payments Inc.

109.16 -0.11 -0.10 1,614,633
IART

Integra LifeSciences Holdings Corporation

27.54 +0.05 +0.18 835,428
SPB

Spectrum Brands Holdings, Inc.

92.06 -1.29 -1.38 270,604