Stockscreener 앱 받기
78.56
0.04%
0.2088
Spectrum Brands Holdings Inc 주식 (SPB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $79.03 | $77.81 | $1.22 | 39,772.0 | +0.15% |
| 2026-05-22 | $78.90 | $75.50 | $3.40 | 468,748.0 | +3.73% |
| 2026-05-21 | $75.58 | $71.63 | $3.95 | 430,999.0 | +1.40% |
| 2026-05-20 | $74.97 | $72.14 | $2.83 | 502,339.0 | +2.07% |
| 2026-05-19 | $76.60 | $72.65 | $3.95 | 445,402.0 | -5.33% |
| 2026-05-18 | $78.35 | $76.45 | $1.90 | 503,302.0 | +0.01% |
| 2026-05-15 | $80.19 | $76.87 | $3.31 | 382,050.0 | -3.72% |
| 2026-05-14 | $81.11 | $79.47 | $1.64 | 385,933.0 | +0.73% |
| 2026-05-13 | $80.97 | $78.29 | $2.68 | 432,029.0 | -1.44% |
| 2026-05-12 | $80.72 | $79.06 | $1.66 | 438,297.0 | +1.97% |
| 2026-05-11 | $81.90 | $77.95 | $3.95 | 504,867.0 | -2.93% |
| 2026-05-08 | $81.49 | $77.86 | $3.63 | 402,129.0 | +3.61% |
| 2026-05-07 | $85.22 | $77.74 | $7.48 | 633,622.0 | -7.53% |
| 2026-05-06 | $86.96 | $83.52 | $3.44 | 686,720.0 | +3.22% |
| 2026-05-05 | $82.75 | $79.94 | $2.81 | 322,584.0 | +3.14% |
| 2026-05-04 | $82.99 | $79.43 | $3.56 | 340,182.0 | -3.72% |
| 2026-05-01 | $84.73 | $82.22 | $2.52 | 357,466.0 | +0.44% |
| 2026-04-30 | $82.88 | $80.84 | $2.03 | 270,246.0 | +1.36% |
| 2026-04-29 | $82.74 | $81.11 | $1.62 | 367,819.0 | -1.65% |
| 2026-04-28 | $84.49 | $82.65 | $1.84 | 212,923.0 | -1.00% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $86.96 | $71.63 | $15.33 | 7,276,441.0 | -5.00% |
| 2026-04 | $85.49 | $72.12 | $13.37 | 5,732,324.0 | +12.08% |
| 2026-03 | $78.85 | $68.82 | $10.03 | 8,299,420.0 | -5.97% |
| 2026-02 | $80.42 | $63.85 | $16.57 | 8,257,805.0 | +23.03% |
| 2026-01 | $66.06 | $58.82 | $7.24 | 6,519,023.0 | +7.84% |
Spectrum Brands Holdings Inc 주식 (SPB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $63.12 | $55.93 | $7.19 | 5,936,721.0 | +0.17% |
| 2025-11 | $63.67 | $51.41 | $12.26 | 7,225,022.0 | +10.15% |
| 2025-10 | $56.47 | $49.99 | $6.48 | 6,886,678.0 | +2.57% |
| 2025-09 | $58.36 | $51.56 | $6.80 | 8,176,081.0 | -7.83% |
| 2025-08 | $59.45 | $51.54 | $7.91 | 11,902,908.0 | +6.50% |
| 2025-07 | $60.46 | $52.89 | $7.57 | 11,141,838.0 | +0.96% |
| 2025-06 | $57.88 | $50.73 | $7.15 | 17,024,305.0 | -8.26% |
| 2025-05 | $67.91 | $56.50 | $11.41 | 12,294,176.0 | -8.45% |
| 2025-04 | $72.00 | $57.66 | $14.34 | 10,681,342.0 | -11.81% |
| 2025-03 | $77.80 | $68.74 | $9.06 | 7,674,455.0 | -7.61% |
| 2025-02 | $84.46 | $74.72 | $9.74 | 10,231,250.0 | -8.42% |
| 2025-01 | $87.23 | $82.52 | $4.71 | 6,546,235.0 | +0.08% |
Spectrum Brands Holdings Inc 주식 (SPB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $96.62 | $82.14 | $14.48 | 6,744,387.0 | -8.84% |
| 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% |
1.90%
1.46%
자본화:
|
볼륨(24시간):