Stockscreener 앱 받기
59.65
2.42%
1.41
시간 외 거래:
59.65
Spectrum Brands Holdings Inc 주식 (SPB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-23 | $59.79 | $59.12 | $0.665 | 470,921.0 | +2.42% |
| 2025-07-22 | $58.45 | $55.58 | $2.88 | 669,462.0 | +4.45% |
| 2025-07-21 | $56.79 | $55.44 | $1.35 | 378,328.0 | -0.55% |
| 2025-07-18 | $56.55 | $55.57 | $0.98 | 431,707.0 | -0.05% |
| 2025-07-17 | $56.16 | $55.16 | $1.01 | 314,710.0 | +1.94% |
| 2025-07-16 | $55.23 | $54.11 | $1.12 | 409,670.0 | +1.33% |
| 2025-07-15 | $56.88 | $54.25 | $2.63 | 429,319.0 | -3.71% |
| 2025-07-14 | $57.03 | $55.62 | $1.41 | 372,323.0 | -2.03% |
| 2025-07-11 | $57.82 | $56.61 | $1.21 | 439,836.0 | -0.12% |
| 2025-07-10 | $58.64 | $56.53 | $2.11 | 493,455.0 | +1.55% |
| 2025-07-09 | $56.90 | $55.55 | $1.35 | 462,537.0 | +0.57% |
| 2025-07-08 | $57.06 | $54.91 | $2.15 | 590,329.0 | +2.73% |
| 2025-07-07 | $56.21 | $54.76 | $1.45 | 536,814.0 | -2.90% |
| 2025-07-03 | $57.41 | $56.04 | $1.37 | 480,962.0 | +0.25% |
| 2025-07-02 | $56.45 | $54.97 | $1.48 | 564,627.0 | +1.84% |
| 2025-07-01 | $56.42 | $52.89 | $3.53 | 689,235.0 | +4.57% |
| 2025-06-30 | $53.18 | $52.24 | $0.94 | 699,562.0 | +0.28% |
| 2025-06-27 | $53.84 | $52.53 | $1.31 | 4,157,788.0 | -0.97% |
| 2025-06-26 | $53.57 | $52.24 | $1.33 | 598,104.0 | +2.71% |
| 2025-06-25 | $52.95 | $51.77 | $1.18 | 866,418.0 | -0.82% |
| 2025-06-24 | $53.04 | $51.90 | $1.14 | 459,350.0 | -0.25% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $59.79 | $52.89 | $6.90 | 8,205,156.0 | +12.55% |
| 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% |
1.39%
1.07%
자본화:
|
볼륨(24시간):