Stockscreener 앱 받기
92.06
1.38%
-1.29
Spectrum Brands Holdings Inc. 주식 (SPB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $93.49 | $92.02 | $1.47 | 262,838.0 | -1.38% |
| 2024-05-16 | $95.55 | $93.23 | $2.31 | 249,699.0 | -1.81% |
| 2024-05-15 | $95.32 | $94.39 | $0.935 | 336,630.0 | +0.58% |
| 2024-05-14 | $95.77 | $93.86 | $1.91 | 652,553.0 | -1.08% |
| 2024-05-13 | $96.39 | $95.01 | $1.38 | 482,845.0 | +0.79% |
| 2024-05-10 | $96.74 | $92.82 | $3.92 | 691,139.0 | +0.20% |
| 2024-05-09 | $95.27 | $87.49 | $7.78 | 1,738,337.0 | +11.94% |
| 2024-05-08 | $86.51 | $84.46 | $2.05 | 441,030.0 | -0.91% |
| 2024-05-07 | $86.19 | $84.91 | $1.28 | 262,959.0 | -0.11% |
| 2024-05-06 | $85.49 | $83.86 | $1.63 | 322,637.0 | +2.06% |
| 2024-05-03 | $84.65 | $83.11 | $1.54 | 309,541.0 | +0.48% |
| 2024-05-02 | $83.45 | $81.97 | $1.48 | 302,960.0 | +1.70% |
| 2024-05-01 | $82.67 | $81.08 | $1.59 | 213,822.0 | +0.01% |
| 2024-04-30 | $83.10 | $81.60 | $1.50 | 254,396.0 | -0.56% |
| 2024-04-29 | $82.94 | $81.64 | $1.30 | 197,254.0 | -0.29% |
| 2024-04-26 | $83.35 | $80.13 | $3.22 | 280,717.0 | +2.79% |
| 2024-04-25 | $80.94 | $79.31 | $1.63 | 292,057.0 | -1.06% |
| 2024-04-24 | $81.40 | $79.90 | $1.50 | 226,003.0 | +0.84% |
| 2024-04-23 | $80.89 | $79.60 | $1.29 | 292,922.0 | +0.88% |
| 2024-04-22 | $81.09 | $79.71 | $1.38 | 356,548.0 | -0.70% |
| 2024-04-19 | $80.41 | $78.78 | $1.62 | 207,426.0 | +1.61% |
| 2024-04-18 | $79.92 | $78.96 | $0.955 | 194,425.0 | -0.05% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $96.74 | $81.08 | $15.66 | 6,529,828.0 | +12.45% |
| 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% |
2.35%
자본화:
|
볼륨(24시간):