Stockscreener 앱 받기
65.04
1.06%
0.62
Spectrum Brands Holdings Inc 주식 (SPB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $65.38 | $63.99 | $1.38 | 284,474.0 | +0.99% |
| 2025-05-02 | $65.06 | $63.59 | $1.47 | 472,073.0 | +2.14% |
| 2025-05-01 | $63.73 | $62.77 | $0.96 | 421,160.0 | -0.05% |
| 2025-04-30 | $63.25 | $61.16 | $2.09 | 492,641.0 | +0.70% |
| 2025-04-29 | $63.09 | $62.37 | $0.725 | 504,769.0 | -0.13% |
| 2025-04-28 | $63.64 | $62.10 | $1.54 | 497,155.0 | +0.05% |
| 2025-04-25 | $62.71 | $61.13 | $1.58 | 298,455.0 | +0.69% |
| 2025-04-24 | $62.48 | $61.40 | $1.09 | 352,170.0 | +0.10% |
| 2025-04-23 | $64.98 | $61.88 | $3.10 | 760,526.0 | +2.93% |
| 2025-04-22 | $60.46 | $58.74 | $1.72 | 517,874.0 | +2.53% |
| 2025-04-21 | $59.40 | $57.66 | $1.74 | 589,077.0 | -1.42% |
| 2025-04-17 | $60.22 | $58.66 | $1.56 | 398,590.0 | +1.12% |
| 2025-04-16 | $61.25 | $58.54 | $2.71 | 433,317.0 | -2.12% |
| 2025-04-15 | $61.78 | $59.82 | $1.96 | 409,034.0 | -1.48% |
| 2025-04-14 | $63.37 | $60.84 | $2.53 | 409,884.0 | -0.45% |
| 2025-04-11 | $61.80 | $60.04 | $1.76 | 458,858.0 | +0.67% |
| 2025-04-10 | $63.60 | $59.83 | $3.77 | 607,291.0 | -4.25% |
| 2025-04-09 | $64.33 | $58.09 | $6.24 | 558,873.0 | +8.52% |
| 2025-04-08 | $62.45 | $57.93 | $4.52 | 543,672.0 | -3.30% |
| 2025-04-07 | $63.28 | $58.42 | $4.86 | 707,168.0 | -2.56% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $65.38 | $62.77 | $2.61 | 1,177,707.0 | +3.11% |
| 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% |
0.10%
4.39%
자본화:
|
볼륨(24시간):