SPB: Spectrum Brands Holdings, Inc.

As of Friday, February 20th, 2026

$ 80.12

+1.91 +2.44%

Open: 78.26
High: 80.42
Low: 77.41
Volume: 435,116
Previous Close on Thursday, February 19th, 2026

$ 78.21

-0.11 -0.14%

Open: 77.95
High: 78.67
Low: 77.56
Volume: 399,704

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 78.26 80.42 77.41 80.12 435,116 +1.91 +2.44
2026-02-19 77.95 78.67 77.56 78.21 399,704 -0.11 -0.14
2026-02-18 77.36 79.28 76.73 78.32 46,844 +0.96 +1.24
2026-02-17 75.99 77.90 75.34 77.36 504,666 +1.22 +1.60
2026-02-13 75.00 76.24 74.15 76.14 407,467 +0.31 +0.41
2026-02-12 75.50 77.23 74.93 75.83 3,016 +0.27 +0.36
2026-02-11 74.47 75.92 74.29 75.56 337,827 +1.06 +1.42
2026-02-10 74.72 75.84 73.98 74.50 351,143 +0.32 +0.43
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 80.42
On 2026-02-20		 74.15
On 2026-02-13		 4.29 5.66 79.28
On 2026-02-18		 77.56
On 2026-02-19		 -2.17 78.03
10D 80.42
On 2026-02-20		 73.29
On 2026-02-09		 4.69 6.22 76.86
On 2026-02-06		 73.29
On 2026-02-09		 -4.64 76.59
20D 80.42
On 2026-02-20		 62.44
On 2026-01-29		 14.88 22.81 77.21
On 2026-02-05		 73.29
On 2026-02-09		 -5.07 71.36
WTD 80.42
On 2026-02-20		 75.34
On 2026-02-17		 3.98 5.23 79.28
On 2026-02-18		 77.56
On 2026-02-19		 -2.17 78.50
MTD 80.42
On 2026-02-20		 63.85
On 2026-02-02		 16.41 25.76 77.21
On 2026-02-05		 73.29
On 2026-02-09		 -5.07 74.46
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
DPZ

Domino's Pizza Inc.

384.61 -0.52 -0.14 1,073,696
BL

BlackLine Inc.

36.15 -0.86 -2.32 1,057,776
SPB

Spectrum Brands Holdings, Inc.

80.12 +1.91 +2.44 435,116