Stockscreener 앱 받기
85.43
0.15%
-0.13
Spectrum Brands Holdings Inc 주식 (SPB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $86.40 | $84.93 | $1.47 | 436,190.0 | -0.15% |
| 2024-12-19 | $87.31 | $85.16 | $2.15 | 294,690.0 | -0.82% |
| 2024-12-18 | $90.07 | $86.02 | $4.05 | 361,542.0 | -3.20% |
| 2024-12-17 | $89.94 | $88.19 | $1.75 | 628,176.0 | -0.37% |
| 2024-12-16 | $91.50 | $89.39 | $2.11 | 247,976.0 | -1.14% |
| 2024-12-13 | $91.11 | $89.27 | $1.84 | 292,889.0 | -0.75% |
| 2024-12-12 | $92.64 | $90.83 | $1.81 | 404,655.0 | +0.08% |
| 2024-12-11 | $93.33 | $90.84 | $2.48 | 341,138.0 | -0.97% |
| 2024-12-10 | $95.82 | $91.87 | $3.95 | 475,830.0 | -4.08% |
| 2024-12-09 | $96.62 | $94.84 | $1.78 | 288,793.0 | +1.06% |
| 2024-12-06 | $96.24 | $94.80 | $1.44 | 329,501.0 | -0.41% |
| 2024-12-05 | $96.00 | $94.44 | $1.56 | 310,752.0 | -0.35% |
| 2024-12-04 | $95.78 | $93.50 | $2.28 | 335,259.0 | +1.68% |
| 2024-12-03 | $94.25 | $92.76 | $1.49 | 474,577.0 | +1.06% |
| 2024-12-02 | $93.56 | $90.35 | $3.22 | 363,328.0 | +1.17% |
| 2024-11-29 | $92.29 | $91.13 | $1.16 | 153,946.0 | +0.24% |
| 2024-11-27 | $93.28 | $91.35 | $1.94 | 238,458.0 | +0.36% |
| 2024-11-26 | $92.17 | $91.05 | $1.12 | 416,608.0 | -0.28% |
| 2024-11-25 | $92.91 | $90.53 | $2.38 | 423,255.0 | +1.34% |
| 2024-11-22 | $91.91 | $90.25 | $1.66 | 334,575.0 | +0.21% |
Spectrum Brands Holdings Inc 주식 (SPB) 연도별 가격 이력
이 심층 분석에서는 Spectrum Brands Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spectrum Brands Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spectrum Brands Holdings Inc 주식 (SPB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $96.62 | $84.93 | $11.69 | 6,021,486.0 | -7.09% |
| 2024-11 | $95.68 | $85.44 | $10.24 | 7,376,335.0 | +2.60% |
| 2024-10 | $95.76 | $88.60 | $7.16 | 4,987,544.0 | -5.80% |
| 2024-09 | $95.48 | $87.82 | $7.66 | 5,606,993.0 | +0.87% |
| 2024-08 | $94.45 | $79.56 | $14.89 | 8,869,162.0 | +11.48% |
| 2024-07 | $87.50 | $80.78 | $6.72 | 8,878,410.0 | -1.54% |
| 2024-06 | $92.35 | $84.20 | $8.15 | 9,224,370.0 | -4.25% |
| 2024-05 | $96.74 | $81.08 | $15.66 | 12,314,738.0 | +9.61% |
| 2024-04 | $88.82 | $77.92 | $10.90 | 6,096,478.0 | -8.02% |
| 2024-03 | $89.64 | $78.97 | $10.67 | 8,065,071.0 | +10.68% |
| 2024-02 | $88.11 | $77.73 | $10.38 | 7,735,966.0 | +2.29% |
| 2024-01 | $81.69 | $75.50 | $6.19 | 8,528,533.0 | -1.44% |
Spectrum Brands Holdings Inc 주식 (SPB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $81.72 | $68.95 | $12.77 | 14,129,843.0 | +15.06% |
| 2023-11 | $78.69 | $65.27 | $13.42 | 18,093,221.0 | -7.95% |
| 2023-10 | $78.51 | $74.29 | $4.22 | 10,120,416.0 | -3.87% |
| 2023-09 | $84.31 | $77.90 | $6.41 | 11,587,788.0 | -5.80% |
| 2023-08 | $85.25 | $73.60 | $11.65 | 15,284,905.0 | +6.07% |
| 2023-07 | $79.01 | $75.86 | $3.16 | 13,194,089.0 | +0.46% |
| 2023-06 | $78.85 | $71.70 | $7.15 | 13,943,787.0 | +8.09% |
| 2023-05 | $75.81 | $64.82 | $11.00 | 24,258,973.0 | +8.59% |
| 2023-04 | $70.33 | $63.64 | $6.69 | 10,909,733.0 | +0.42% |
| 2023-03 | $66.53 | $56.69 | $9.84 | 15,546,866.0 | +3.44% |
| 2023-02 | $70.00 | $61.14 | $8.86 | 11,757,027.0 | -5.69% |
| 2023-01 | $67.92 | $60.41 | $7.51 | 11,865,374.0 | +11.42% |
Spectrum Brands Holdings Inc 주식 (SPB) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $67.16 | $52.03 | $15.13 | 15,717,622.0 | +14.36% |
| 2022-11 | $53.44 | $43.04 | $10.40 | 11,392,244.0 | +15.45% |
| 2022-10 | $48.26 | $39.08 | $9.18 | 12,080,750.0 | +18.22% |
| 2022-09 | $62.98 | $38.93 | $24.05 | 16,683,978.0 | -38.04% |
| 2022-08 | $72.64 | $62.94 | $9.70 | 8,757,396.0 | -9.42% |
| 2022-07 | $84.12 | $63.28 | $20.84 | 8,010,687.0 | -15.22% |
| 2022-06 | $89.30 | $75.75 | $13.55 | 5,215,851.0 | -6.52% |
| 2022-05 | $91.25 | $80.99 | $10.27 | 7,160,789.0 | +3.14% |
| 2022-04 | $93.19 | $83.56 | $9.63 | 5,518,037.0 | -4.11% |
| 2022-03 | $93.39 | $84.08 | $9.30 | 7,286,403.0 | -4.38% |
| 2022-02 | $96.13 | $85.62 | $10.51 | 9,819,999.0 | +3.80% |
| 2022-01 | $104.4 | $84.35 | $20.03 | 8,092,830.0 | -12.13% |
0.57%
0.33%
자본화:
|
볼륨(24시간):