XNYS
Datos históricos de Spectrum Brands Holdings, Inc.
Spectrum Brands Holdings, Inc. · SPB
$78.89
▲ +1.52 (+1.97%)
Última operación · 12/10/2026, 0:22:55 UTC
- Variación en el periodo
- +52.42%
- Máximo
- US$99.06
- 7 de agosto de 2026
- Mínimo
- US$49.99
- 14 de octubre de 2025
- Volumen medio diario
- 0.35 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 77.17 | 77.95 | 76.47 | 77.37 | −0.27% | 250,908.53 |
| 8 oct 2026 | 76.49 | 77.76 | 76.04 | 77.58 | +0.82% | 251,332.421 |
| 7 oct 2026 | 75.79 | 77.42 | 75.13 | 76.95 | +0.30% | 424,671.309 |
| 6 oct 2026 | 76.20 | 77.06 | 75.95 | 76.72 | +0.96% | 373,505.197 |
| 5 oct 2026 | 78.00 | 78.31 | 75.51 | 75.99 | −2.97% | 418,847.845 |
| 2 oct 2026 | 80.29 | 80.29 | 77.97 | 78.32 | −1.42% | 385,118.364 |
| 1 oct 2026 | 78.61 | 79.97 | 77.71 | 79.45 | −0.08% | 551,592.783 |
| 30 sep 2026 | 81.42 | 81.42 | 79.32 | 79.51 | −1.39% | 342,481.832 |
| 29 sep 2026 | 83.09 | 83.26 | 80.11 | 80.63 | −2.67% | 372,419.317 |
| 28 sep 2026 | 84.26 | 84.96 | 82.04 | 82.84 | −2.44% | 290,216.557 |
| 25 sep 2026 | 84.97 | 85.06 | 83.54 | 84.91 | +0.17% | 227,196.09 |
| 24 sep 2026 | 86.01 | 87.07 | 84.70 | 84.77 | −1.98% | 285,368.765 |
| 23 sep 2026 | 87.35 | 87.67 | 86.14 | 86.48 | −1.75% | 203,183.535 |
| 22 sep 2026 | 86.62 | 88.43 | 86.02 | 88.02 | +3.29% | 325,248.873 |
| 21 sep 2026 | 86.83 | 86.99 | 85.16 | 85.22 | −1.10% | 258,881.586 |
| 18 sep 2026 | 86.28 | 86.73 | 84.90 | 86.17 | −0.87% | 504,889.384 |
| 17 sep 2026 | 87.80 | 87.80 | 86.15 | 86.93 | +0.43% | 288,602.159 |
| 16 sep 2026 | 86.05 | 87.24 | 85.39 | 86.56 | +1.05% | 199,727.853 |
| 15 sep 2026 | 85.40 | 85.92 | 84.02 | 85.66 | +0.25% | 196,413.232 |
| 14 sep 2026 | 86.03 | 86.94 | 84.94 | 85.45 | −0.89% | 215,495.409 |
| 11 sep 2026 | 87.06 | 87.06 | 85.52 | 86.22 | +0.70% | 185,580.542 |
| 10 sep 2026 | 85.83 | 86.50 | 84.54 | 85.62 | −0.04% | 320,780.612 |
| 9 sep 2026 | 86.01 | 87.06 | 85.26 | 85.65 | −2.09% | 319,725.008 |
| 8 sep 2026 | 88.38 | 88.98 | 87.25 | 87.48 | −1.15% | 334,368.94 |
| 4 sep 2026 | 87.92 | 89.19 | 87.92 | 88.50 | +0.10% | 225,846.533 |
| 3 sep 2026 | 89.42 | 89.86 | 87.48 | 88.41 | −0.99% | 249,808.245 |
| 2 sep 2026 | 86.67 | 89.43 | 86.29 | 89.29 | +3.75% | 366,636.472 |
| 1 sep 2026 | 85.87 | 87.52 | 85.53 | 86.06 | −0.29% | 287,661.267 |
| 31 ago 2026 | 88.22 | 88.24 | 85.41 | 86.31 | −2.67% | 492,241.155 |
| 28 ago 2026 | 88.27 | 89.04 | 87.95 | 88.68 | +0.20% | 314,067.709 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.