SPB: Spectrum Brands Holdings, Inc.

As of Friday, August 22nd, 2025

$ 57.32

+2.85 +5.23%

Open: 55.01
High: 57.62
Low: 54.94
Volume: 457,326
Previous Close on Thursday, August 21st, 2025

$ 54.47

-0.72 -1.30%

Open: 54.47
High: 54.84
Low: 54.10
Volume: 271,216

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 55.01 57.62 54.94 57.32 457,326 +2.85 +5.23
2025-08-21 54.47 54.84 54.10 54.47 271,216 -0.72 -1.30
2025-08-20 56.05 56.44 54.77 55.19 459,093 -1.01 -1.80
2025-08-19 56.07 57.18 55.88 56.20 343,855 +0.42 +0.75
2025-08-18 56.70 57.37 55.51 55.78 429,086 -0.82 -1.45
2025-08-15 58.41 58.67 56.58 56.60 324,406 -1.62 -2.78
2025-08-14 58.81 58.81 57.54 58.22 423,708 -1.19 -2.00
2025-08-13 57.15 59.45 57.11 59.41 414,285 +2.38 +4.17
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 57.62
On 2025-08-22		 54.10
On 2025-08-21		 0.72 1.27 57.37
On 2025-08-18		 54.10
On 2025-08-21		 -5.70 55.79
10D 59.45
On 2025-08-13		 54.10
On 2025-08-21		 0.99 1.76 59.45
On 2025-08-13		 54.10
On 2025-08-21		 -9.00 56.62
20D 60.25
On 2025-07-28		 51.54
On 2025-08-01		 -2.95 -4.89 60.25
On 2025-07-28		 51.54
On 2025-08-01		 -14.46 55.72
WTD 57.62
On 2025-08-22		 54.10
On 2025-08-21		 0.72 1.27 57.37
On 2025-08-18		 54.10
On 2025-08-21		 -5.70 55.79
MTD 59.45
On 2025-08-13		 51.54
On 2025-08-01		 3.81 7.12 59.45
On 2025-08-13		 54.10
On 2025-08-21		 -9.00 55.75
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
CASH

Pathward Financial Inc.

78.74 +3.58 +4.76 187,548
ATUS

Altice USA, Inc.

2.39 +0.12 +5.29 2,364,094
SLM

SLM Corporation

31.73 +0.89 +2.89 1,515,004
EPC

Edgewell Personal Care Company

23.96 +0.60 +2.57 544,400
SPB

Spectrum Brands Holdings, Inc.

57.32 +2.85 +5.23 457,326