기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Spectrum Brands Holdings Inc New | SPB | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
82.51 | 81.97 | 83.45 | 81.88 |
SPB Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 80.54 | 83.45 | 79.31 | 81.75 | 253,111 | 2.28 | 2.83% |
1개월 | 84.65 | 86.33 | 77.92 | 81.30 | 269,546 | -1.83 | -2.16% |
3개월 | 81.58 | 89.645 | 77.92 | 83.16 | 346,339 | 1.24 | 1.52% |
6개월 | 76.30 | 89.645 | 65.27 | 77.47 | 504,436 | 6.52 | 8.55% |
1년 | 66.07 | 89.645 | 64.82 | 76.54 | 600,030 | 16.75 | 25.35% |
3년 | 88.80 | 107.22 | 38.93 | 74.92 | 511,411 | -5.98 | -6.73% |
5년 | 60.36 | 107.22 | 19.59 | 68.55 | 480,548 | 22.46 | 37.21% |
SPB 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 81.88 | 0.01 | 0.01% | 81.57 | 82.675 | 81.08 | 216,546 |
01 5월(5) 2024 | 81.87 | -0.46 | -0.56% | 82.19 | 83.10 | 81.60 | 261,833 |
30 4월(4) 2024 | 82.33 | -0.24 | -0.29% | 82.74 | 82.94 | 81.645 | 210,548 |
27 4월(4) 2024 | 82.57 | 2.24 | 2.79% | 80.54 | 83.35 | 80.13 | 282,151 |
26 4월(4) 2024 | 80.33 | -0.86 | -1.06% | 80.54 | 80.945 | 79.31 | 294,476 |
25 4월(4) 2024 | 81.19 | 0.68 | 0.84% | 80.41 | 81.40 | 79.90 | 231,447 |
24 4월(4) 2024 | 80.51 | 0.70 | 0.88% | 80.07 | 80.89 | 79.60 | 303,552 |
23 4월(4) 2024 | 79.81 | -0.56 | -0.70% | 80.69 | 81.09 | 79.71 | 361,876 |
20 4월(4) 2024 | 80.37 | 1.27 | 1.61% | 78.84 | 80.41 | 78.785 | 219,057 |
19 4월(4) 2024 | 79.10 | -0.04 | -0.05% | 79.27 | 79.915 | 78.96 | 197,133 |
18 4월(4) 2024 | 79.14 | -0.31 | -0.39% | 79.73 | 80.01 | 78.7902 | 261,969 |
17 4월(4) 2024 | 79.45 | 0.87 | 1.11% | 78.64 | 79.635 | 77.92 | 332,978 |
16 4월(4) 2024 | 78.58 | -1.49 | -1.86% | 80.69 | 80.83 | 78.535 | 285,302 |
13 4월(4) 2024 | 80.07 | -0.67 | -0.83% | 80.32 | 80.42 | 79.46 | 295,877 |
12 4월(4) 2024 | 80.74 | -0.71 | -0.87% | 81.87 | 81.87 | 80.46 | 241,373 |
11 4월(4) 2024 | 81.45 | -2.55 | -3.04% | 82.54 | 82.79 | 81.12 | 319,562 |
10 4월(4) 2024 | 84.00 | 0.27 | 0.32% | 83.73 | 84.78 | 83.365 | 269,683 |
09 4월(4) 2024 | 83.73 | -0.68 | -0.81% | 84.89 | 85.09 | 83.405 | 240,206 |
06 4월(4) 2024 | 84.41 | -0.66 | -0.78% | 84.73 | 85.54 | 83.89 | 213,804 |
05 4월(4) 2024 | 85.07 | 0.52 | 0.62% | 84.65 | 86.33 | 84.55 | 351,556 |
04 4월(4) 2024 | 84.55 | -0.54 | -0.63% | 84.19 | 85.005 | 83.67 | 239,975 |
03 4월(4) 2024 | 85.09 | -1.09 | -1.26% | 85.28 | 85.78 | 84.495 | 485,394 |