Stockscreener 앱 받기
84.46
0.01%
0.09
Spectrum Brands Holdings Inc 주식 (SPB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-16 | $85.23 | $84.15 | $1.08 | 134,630.0 | -0.12% |
| 2026-06-15 | $85.51 | $83.25 | $2.26 | 431,080.0 | +1.50% |
| 2026-06-12 | $85.22 | $83.09 | $2.13 | 383,985.0 | -0.63% |
| 2026-06-11 | $83.84 | $80.94 | $2.90 | 427,668.0 | +3.24% |
| 2026-06-10 | $83.17 | $80.99 | $2.18 | 313,726.0 | -1.84% |
| 2026-06-09 | $83.27 | $80.98 | $2.29 | 342,005.0 | +1.62% |
| 2026-06-08 | $82.83 | $81.33 | $1.50 | 281,161.0 | -0.18% |
| 2026-06-05 | $82.97 | $81.07 | $1.90 | 300,445.0 | -0.18% |
| 2026-06-04 | $81.99 | $79.97 | $2.02 | 373,673.0 | +2.59% |
| 2026-06-03 | $80.76 | $79.02 | $1.75 | 302,088.0 | -0.28% |
| 2026-06-02 | $80.14 | $77.52 | $2.62 | 272,453.0 | +2.70% |
| 2026-06-01 | $78.27 | $76.17 | $2.10 | 257,904.0 | -1.18% |
| 2026-05-29 | $79.88 | $77.98 | $1.90 | 367,213.0 | +0.29% |
| 2026-05-28 | $79.98 | $75.61 | $4.38 | 452,015.0 | +1.13% |
| 2026-05-27 | $81.24 | $77.51 | $3.73 | 385,414.0 | -1.40% |
| 2026-05-26 | $79.75 | $77.81 | $1.94 | 339,596.0 | +0.42% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $85.51 | $76.17 | $9.34 | 3,820,818.0 | +7.32% |
| 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% |
0.07%
6.09%
자본화:
|
볼륨(24시간):