Stockscreener 앱 받기
54.32
0.62%
-0.34
시간 외 거래:
54.31
-0.010
-0.02%
Spectrum Brands Holdings Inc 주식 (SPB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-20 | $55.74 | $54.02 | $1.72 | 224,274.0 | -0.62% |
| 2025-11-19 | $55.15 | $53.21 | $1.94 | 388,530.0 | +0.64% |
| 2025-11-18 | $55.25 | $53.58 | $1.67 | 544,272.0 | -2.90% |
| 2025-11-17 | $58.63 | $55.90 | $2.73 | 413,358.0 | -2.08% |
| 2025-11-14 | $59.40 | $56.00 | $3.40 | 585,142.0 | -2.21% |
| 2025-11-13 | $63.67 | $58.03 | $5.64 | 946,221.0 | +9.71% |
| 2025-11-12 | $53.60 | $51.54 | $2.06 | 481,227.0 | +3.22% |
| 2025-11-11 | $54.11 | $51.41 | $2.70 | 391,783.0 | -3.59% |
| 2025-11-10 | $54.40 | $53.33 | $1.07 | 250,826.0 | -1.26% |
| 2025-11-07 | $55.63 | $53.96 | $1.67 | 284,362.0 | -1.08% |
| 2025-11-06 | $56.35 | $54.62 | $1.73 | 216,143.0 | -0.94% |
| 2025-11-05 | $55.52 | $54.29 | $1.23 | 184,555.0 | +1.67% |
| 2025-11-04 | $54.48 | $53.32 | $1.17 | 399,440.0 | +0.93% |
| 2025-11-03 | $54.51 | $52.94 | $1.57 | 325,859.0 | +0.00% |
| 2025-10-31 | $54.65 | $53.19 | $1.46 | 242,950.0 | -1.70% |
| 2025-10-30 | $55.25 | $54.10 | $1.15 | 197,927.0 | +0.66% |
| 2025-10-29 | $56.41 | $54.05 | $2.36 | 262,444.0 | -3.37% |
| 2025-10-28 | $56.47 | $54.72 | $1.75 | 249,601.0 | +1.31% |
| 2025-10-27 | $56.26 | $55.44 | $0.825 | 171,699.0 | -0.14% |
| 2025-10-24 | $55.98 | $55.19 | $0.79 | 186,958.0 | +0.78% |
| 2025-10-23 | $55.75 | $54.65 | $1.10 | 315,476.0 | +0.14% |
| 2025-10-22 | $55.97 | $54.90 | $1.07 | 292,508.0 | -0.29% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $63.67 | $51.41 | $12.26 | 5,860,266.0 | +0.82% |
| 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% |
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% |
4.00%
1.67%
자본화:
|
볼륨(24시간):