SPB: Spectrum Brands Holdings, Inc.

As of Friday, November 21st, 2025

$ 57.38

+3.06 +5.63%

Open: 54.73
High: 58.47
Low: 54.73
Volume: 444,413
Previous Close on Thursday, November 20th, 2025

$ 54.32

-0.34 -0.62%

Open: 54.77
High: 55.74
Low: 54.03
Volume: 224,274

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 54.73 58.47 54.73 57.38 444,413 +3.06 +5.63
2025-11-20 54.77 55.74 54.03 54.32 224,274 -0.34 -0.62
2025-11-19 54.26 55.15 53.21 54.66 354,363 +0.35 +0.64
2025-11-18 55.25 55.25 53.58 54.31 0 -1.62 -2.90
2025-11-17 57.58 58.63 55.90 55.93 413,458 -1.19 -2.08
2025-11-14 59.00 59.40 56.00 57.12 585,142 -1.29 -2.21
2025-11-13 59.03 63.67 58.03 58.41 946,254 +5.17 +9.71
2025-11-12 52.00 53.60 51.54 53.24 481,227 +1.66 +3.22
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 58.63
On 2025-11-17		 53.21
On 2025-11-19		 0.26 0.46 58.63
On 2025-11-17		 53.21
On 2025-11-19		 -9.24 55.32
10D 63.67
On 2025-11-13		 51.41
On 2025-11-11		 3.20 5.91 63.67
On 2025-11-13		 53.21
On 2025-11-19		 -16.43 55.05
20D 63.67
On 2025-11-13		 51.41
On 2025-11-11		 1.68 3.02 63.67
On 2025-11-13		 53.21
On 2025-11-19		 -16.43 54.90
WTD 58.63
On 2025-11-17		 53.21
On 2025-11-19		 0.26 0.46 58.63
On 2025-11-17		 53.21
On 2025-11-19		 -9.24 55.32
MTD 63.67
On 2025-11-13		 51.41
On 2025-11-11		 3.50 6.50 63.67
On 2025-11-13		 53.21
On 2025-11-19		 -16.43 54.86
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,573
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,374,115
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,759,450
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,732
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
KOS

Kosmos Energy Ltd.

1.17 -0.14 -10.69 22,388,004
APPS

Digital Turbine Inc.

4.34 +0.15 +3.58 3,756,393
CASH

Pathward Financial Inc.

70.20 +2.57 +3.80 249,643
EPC

Edgewell Personal Care Company

17.53 +0.51 +3.00 661,986
SPB

Spectrum Brands Holdings, Inc.

57.38 +3.06 +5.63 444,413