SPB: Spectrum Brands Holdings, Inc.

As of Friday, April 19th, 2024

$ 80.37

+1.27 +1.61%

Open: 78.84
High: 80.41
Low: 78.79
Volume: 219,057
Previous Close on Thursday, April 18th, 2024

$ 79.10

-0.04 -0.05%

Open: 79.27
High: 79.92
Low: 78.96
Volume: 197,133

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-19 78.84 80.41 78.79 80.37 219,057 +1.27 +1.61
2024-04-18 79.27 79.92 78.96 79.10 197,133 -0.04 -0.05
2024-04-17 79.73 80.01 78.79 79.14 261,969 -0.31 -0.39
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
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 80.83
On 2024-04-15		 77.92
On 2024-04-16		 0.30 0.37 80.83
On 2024-04-15		 77.92
On 2024-04-16		 -3.60 79.33
10D 85.09
On 2024-04-08		 77.92
On 2024-04-16		 -4.04 -4.79 85.09
On 2024-04-08		 77.92
On 2024-04-16		 -8.43 80.66
20D 89.65
On 2024-03-28		 77.92
On 2024-04-16		 -6.62 -7.61 89.65
On 2024-03-28		 77.92
On 2024-04-16		 -13.08 83.59
WTD 80.83
On 2024-04-15		 77.92
On 2024-04-16		 0.30 0.37 80.83
On 2024-04-15		 77.92
On 2024-04-16		 -3.60 79.33
MTD 88.82
On 2024-04-01		 77.92
On 2024-04-16		 -8.64 -9.71 88.82
On 2024-04-01		 77.92
On 2024-04-16		 -12.27 82.13
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,858
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,288
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,689
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94
 
Recent
Ticker Last Chg %Chg Volume
SPB

Spectrum Brands Holdings, Inc.

80.37 +1.27 +1.61 219,057