Stockscreener 앱 받기
78.57
1.24%
-0.99
Spectrum Brands Holdings Inc 주식 (SPB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-21 | $79.53 | $78.20 | $1.33 | 96,430.0 | -1.15% |
| 2026-10-20 | $79.61 | $77.60 | $2.01 | 286,720.0 | +3.59% |
| 2026-10-19 | $79.04 | $76.40 | $2.64 | 338,172.0 | -2.80% |
| 2026-10-16 | $80.69 | $78.36 | $2.33 | 399,035.0 | +0.13% |
| 2026-10-15 | $79.91 | $77.58 | $2.33 | 399,925.0 | +2.43% |
| 2026-10-14 | $78.13 | $76.39 | $1.74 | 293,983.0 | -0.18% |
| 2026-10-13 | $77.67 | $76.29 | $1.38 | 275,783.0 | +0.13% |
| 2026-10-12 | $77.25 | $76.31 | $0.945 | 224,928.0 | -0.37% |
| 2026-10-09 | $77.95 | $76.47 | $1.48 | 250,909.0 | -0.27% |
| 2026-10-08 | $77.76 | $76.04 | $1.72 | 251,332.0 | +0.82% |
| 2026-10-07 | $77.42 | $75.13 | $2.29 | 424,671.0 | +0.30% |
| 2026-10-06 | $77.06 | $75.95 | $1.11 | 373,505.0 | +0.96% |
| 2026-10-05 | $78.31 | $75.51 | $2.80 | 418,848.0 | -2.97% |
| 2026-10-02 | $80.29 | $77.97 | $2.32 | 385,118.0 | -1.42% |
| 2026-10-01 | $79.97 | $77.71 | $2.26 | 551,593.0 | -0.08% |
| 2026-09-30 | $81.42 | $79.32 | $2.10 | 342,482.0 | -1.39% |
| 2026-09-29 | $83.26 | $80.11 | $3.15 | 369,572.0 | -2.67% |
| 2026-09-28 | $84.96 | $82.04 | $2.92 | 290,217.0 | -2.44% |
| 2026-09-25 | $85.06 | $83.54 | $1.52 | 227,196.0 | +0.17% |
| 2026-09-24 | $87.07 | $84.70 | $2.37 | 285,355.0 | -1.98% |
| 2026-09-23 | $87.67 | $86.14 | $1.53 | 203,184.0 | -1.75% |
| 2026-09-22 | $88.43 | $86.02 | $2.41 | 325,249.0 | +3.29% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $80.69 | $75.13 | $5.56 | 4,970,952.0 | -1.09% |
| 2026-09 | $89.86 | $79.32 | $10.54 | 5,983,670.0 | -7.88% |
| 2026-08 | $99.06 | $85.26 | $13.80 | 8,411,277.0 | -2.67% |
| 2026-07 | $91.42 | $80.77 | $10.65 | 6,713,564.0 | +3.42% |
| 2026-06 | $88.14 | $76.17 | $11.97 | 8,090,016.0 | +8.97% |
| 2026-05 | $86.96 | $71.63 | $15.33 | 8,780,907.0 | -4.73% |
| 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% |
3.70%
자본화:
|
볼륨(24시간):