Spectrum Brands Holdings Inc (SPB)
94.64
+10.12
(+11.97%)
USD |
NYSE |
May 09, 13:05
Spectrum Brands Holdings Price: 94.64 for May 9, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 08, 2024 | 85.25 | 86.51 | 84.46 | 84.52 | 445483.0 |
| May 07, 2024 | 85.39 | 86.19 | 84.91 | 85.30 | 270730.0 |
| May 06, 2024 | 84.23 | 85.49 | 83.86 | 85.39 | 325438.0 |
| May 03, 2024 | 84.19 | 84.65 | 83.11 | 83.67 | 345243.0 |
| May 02, 2024 | 82.51 | 83.45 | 81.97 | 83.27 | 304416.0 |
| May 01, 2024 | 81.57 | 82.68 | 81.08 | 81.88 | 216546.0 |
| Apr 30, 2024 | 82.19 | 83.10 | 81.60 | 81.87 | 261833.0 |
| Apr 29, 2024 | 82.74 | 82.94 | 81.64 | 82.33 | 210548.0 |
| Apr 26, 2024 | 80.54 | 83.35 | 80.13 | 82.57 | 282151.0 |
| Apr 25, 2024 | 80.54 | 80.94 | 79.31 | 80.33 | 294476.0 |
| Apr 24, 2024 | 80.41 | 81.40 | 79.90 | 81.19 | 231447.0 |
| Apr 23, 2024 | 80.07 | 80.89 | 79.60 | 80.51 | 303552.0 |
| Apr 22, 2024 | 80.69 | 81.09 | 79.71 | 79.81 | 361876.0 |
| Apr 19, 2024 | 78.84 | 80.41 | 78.78 | 80.37 | 219057.0 |
| Apr 18, 2024 | 79.27 | 79.92 | 78.96 | 79.10 | 197135.0 |
| Apr 17, 2024 | 79.73 | 80.01 | 78.79 | 79.14 | 261969.0 |
| Apr 16, 2024 | 78.64 | 79.64 | 77.92 | 79.45 | 333014.0 |
| Apr 15, 2024 | 80.69 | 80.83 | 78.54 | 78.58 | 285302.0 |
| Apr 12, 2024 | 80.32 | 80.42 | 79.46 | 80.07 | 295877.0 |
| Apr 11, 2024 | 81.87 | 81.87 | 80.46 | 80.74 | 241373.0 |
| Apr 10, 2024 | 82.54 | 82.79 | 81.12 | 81.45 | 319562.0 |
| Apr 09, 2024 | 83.73 | 84.78 | 83.36 | 84.00 | 269684.0 |
| Apr 08, 2024 | 84.89 | 85.09 | 83.40 | 83.73 | 241293.0 |
| Apr 05, 2024 | 84.73 | 85.47 | 83.89 | 84.41 | 213804.0 |
| Apr 04, 2024 | 84.65 | 86.33 | 84.65 | 85.07 | 351556.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
24.36
Minimum
Mar 18 2020
106.37
Maximum
Nov 22 2021
70.50
Average
72.14
Median
Price Benchmarks
| Acme United Corp | 41.99 |
| RegalWorks Media Inc | 0.046 |
| Clorox Co | 141.76 |
| Church & Dwight Co Inc | 107.43 |
| Kimberly-Clark Corp | 136.34 |
Price Related Metrics
| PE Ratio | 2.054 |
| PS Ratio | 1.236 |
| PEG Ratio | 0.0004 |
| Price to Book Value | 1.245 |
| Earnings Yield | 48.69% |
| Market Cap | 2.865B |
| PEGY Ratio | 0.0004 |
| Operating PE Ratio | 50.24 |