SPB: Spectrum Brands Holdings, Inc.

As of Thursday, April 18th, 2024

$ 79.10

-0.35 -0.44%

Open: 79.27
High: 79.92
Low: 78.96
Volume: 197,133
Previous Close on Tuesday, April 16th, 2024

$ 79.45

+0.87 +1.11%

Open: 78.64
High: 79.64
Low: 77.92
Volume: 332,974

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-18 79.27 79.92 78.96 79.10 197,133 -0.35 -0.44
2024-04-16 78.64 79.64 77.92 79.45 332,974 +0.87 +1.11
2024-04-15 80.69 80.83 78.54 78.58 285,302 -1.49 -1.86
2024-04-12 80.32 80.42 79.46 80.07 295,877 -0.67 -0.83
2024-04-11 81.87 81.87 80.46 80.74 241,184 -0.71 -0.87
2024-04-10 82.54 82.79 81.12 81.45 319,562 -2.55 -3.04
2024-04-09 83.73 84.78 83.37 84.00 269,683 +0.27 +0.32
2024-04-08 84.89 85.09 83.41 83.73 241,293 -0.68 -0.81
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 81.87
On 2024-04-11		 77.92
On 2024-04-16		 -2.35 -2.89 81.87
On 2024-04-11		 77.92
On 2024-04-16		 -4.82 79.59
10D 86.33
On 2024-04-04		 77.92
On 2024-04-16		 -5.45 -6.45 86.33
On 2024-04-04		 77.92
On 2024-04-16		 -9.74 81.66
20D 89.65
On 2024-03-28		 77.92
On 2024-04-16		 -6.70 -7.81 89.65
On 2024-03-28		 77.92
On 2024-04-16		 -13.08 84.23
WTD 80.83
On 2024-04-15		 77.92
On 2024-04-16		 -0.97 -1.21 80.83
On 2024-04-15		 77.92
On 2024-04-16		 -3.60 79.04
MTD 88.82
On 2024-04-01		 77.92
On 2024-04-16		 -9.91 -11.13 88.82
On 2024-04-01		 77.92
On 2024-04-16		 -12.27 82.49
As of Thursday, April 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

152.94 -3.82 -2.44 6,182,757
KO

The Coca-Cola Company

58.91 +0.85 +1.46 11,121,361
PFE

Pfizer Inc.

25.39 -0.30 -1.17 35,673,457
VZ

Verizon Communications Inc.

40.13 +0.36 +0.91 18,178,624
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,775.38 -23.59 -0.06 305,520,632
DJTA

Dow Jones Transportation Average

14,946.93 -299.30 -1.96 158,118,969
SPX

S&P 500 Index

5,011.12 -40.29 -0.80
OEX

S&P 100 Index

2,378.64 -19.20 -0.80
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,394.31 -319.35 -1.80
NYA

NYSE Composite Index

17,388.09 -25.89 -0.15
XAX

NYSE AMEX Composite Index

4,778.20 -69.09 -1.43
RUI

RUSSELL 1000 Index

2,743.13 -22.19 -0.80
RUT

Russell 2000 Index

1,942.96 -24.52 -1.25
RUA

Russell 3000 Index

2,861.95 -23.80 -0.82
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.41 -0.16 -0.74
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.13 -0.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.18 -0.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,585.20 -149.17 -1.71
 
Recent
Ticker Last Chg %Chg Volume
SPB

Spectrum Brands Holdings, Inc.

79.10 -0.35 -0.44 197,133