SPB: Spectrum Brands Holdings, Inc.

As of Friday, May 22nd, 2026

$ 78.35

+2.82 +3.73%

Open: 75.79
High: 78.90
Low: 75.50
Volume: 468,748
Previous Close on Thursday, May 21st, 2026

$ 75.53

+1.04 +1.40%

Open: 73.52
High: 75.58
Low: 71.63
Volume: 423,599

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 75.79 78.90 75.50 78.35 468,748 +2.82 +3.73
2026-05-21 73.52 75.58 71.63 75.53 423,599 +1.04 +1.40
2026-05-20 73.31 74.97 72.14 74.49 495,447 +1.51 +2.07
2026-05-19 76.33 76.60 72.65 72.98 445,402 -4.11 -5.33
2026-05-18 76.45 78.35 76.45 77.09 49,641 +0.01 +0.01
2026-05-15 79.77 80.19 76.87 77.08 38,205 -2.98 -3.72
2026-05-14 80.44 81.11 79.47 80.06 38,602 +0.58 +0.73
2026-05-13 80.16 80.97 78.29 79.48 412,834 -1.16 -1.44
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 78.90
On 2026-05-22		 71.63
On 2026-05-21		 1.27 1.65 78.35
On 2026-05-18		 71.63
On 2026-05-21		 -8.58 75.69
10D 81.90
On 2026-05-11		 71.63
On 2026-05-21		 -3.12 -3.83 81.90
On 2026-05-11		 71.63
On 2026-05-21		 -12.54 77.48
20D 86.96
On 2026-05-06		 71.63
On 2026-05-21		 -6.01 -7.12 86.96
On 2026-05-06		 71.63
On 2026-05-21		 -17.63 79.79
WTD 78.90
On 2026-05-22		 71.63
On 2026-05-21		 1.27 1.65 78.35
On 2026-05-18		 71.63
On 2026-05-21		 -8.58 75.69
MTD 86.96
On 2026-05-06		 71.63
On 2026-05-21		 -4.25 -5.15 86.96
On 2026-05-06		 71.63
On 2026-05-21		 -17.63 79.07
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
DPZ

Domino's Pizza Inc.

316.52 +0.05 +0.02 506,146
CLB

Core Laboratories Inc.

14.22 -0.28 -1.93 480,024
CPF

Central Pacific Financial Corp.

34.73 -0.08 -0.23 135,185
BL

BlackLine Inc.

28.90 -0.04 -0.14 9,111
SPB

Spectrum Brands Holdings, Inc.

78.35 +2.82 +3.73 468,748