SPB: Spectrum Brands Holdings, Inc.

As of Friday, August 21st, 2026

$ 86.91

+0.75 +0.87%

Open: 86.45
High: 87.24
Low: 85.44
Volume: 305,383
Previous Close on Thursday, August 20th, 2026

$ 86.16

-2.63 -2.96%

Open: 86.78
High: 87.77
Low: 85.26
Volume: 41,151

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 86.45 87.24 85.44 86.91 305,383 +0.75 +0.87
2026-08-20 86.78 87.77 85.26 86.16 41,151 -2.63 -2.96
2026-08-19 89.32 90.71 88.73 88.79 323,535 +0.79 +0.90
2026-08-18 87.95 88.45 86.57 88.00 350,575 +0.15 +0.17
2026-08-17 89.30 89.85 87.17 87.85 423,826 -2.08 -2.31
2026-08-14 90.51 91.36 89.32 89.93 277,159 -0.76 -0.84
2026-08-13 89.25 91.29 89.25 90.69 576,272 +2.27 +2.57
2026-08-12 87.47 88.64 86.35 88.42 562,975 +0.51 +0.58
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 90.71
On 2026-08-19		 85.26
On 2026-08-20		 -3.02 -3.36 90.71
On 2026-08-19		 85.26
On 2026-08-20		 -6.01 87.54
10D 91.36
On 2026-08-14		 85.26
On 2026-08-20		 -3.22 -3.57 91.36
On 2026-08-14		 85.26
On 2026-08-20		 -6.67 88.25
20D 99.06
On 2026-08-07		 85.26
On 2026-08-20		 -1.90 -2.14 99.06
On 2026-08-07		 85.26
On 2026-08-20		 -13.93 88.82
WTD 90.71
On 2026-08-19		 85.26
On 2026-08-20		 -3.02 -3.36 90.71
On 2026-08-19		 85.26
On 2026-08-20		 -6.01 87.54
MTD 99.06
On 2026-08-07		 85.26
On 2026-08-20		 -1.86 -2.10 99.06
On 2026-08-07		 85.26
On 2026-08-20		 -13.93 88.75
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
DPZ

Domino's Pizza Inc.

341.85 +7.48 +2.24 701,585
CLB

Core Laboratories Inc.

12.52 +0.23 +1.87 354,701
CPF

Central Pacific Financial Corp.

37.43 -0.07 -0.19 226,856
BL

BlackLine Inc.

31.83 -0.09 -0.28 843,928
SPB

Spectrum Brands Holdings, Inc.

86.91 +0.75 +0.87 305,383