Spectrum Brands

SPB
🏛️ usa →
52.59
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:35 52.32 52.32 52.32 52.32 4.5K
09:43 52.43 52.58 52.43 52.58 1.7K
09:47 52.59 52.59 52.59 52.59 0.3K
09:48 52.77 52.77 52.77 52.77 1.2K
09:56 52.71 52.71 52.71 52.71 0.2K
09:58 52.64 52.64 52.64 52.64 1.3K
10:00 52.66 52.66 52.66 52.66 2.2K
10:01 52.75 52.75 52.75 52.75 0.5K
10:02 52.58 52.58 52.58 52.58 2.8K
10:15 52.58 52.58 52.58 52.58 1.0K
10:29 52.70 52.79 52.70 52.79 2.0K
10:30 52.69 52.69 52.69 52.69 0.9K
10:31 52.67 52.67 52.67 52.67 0.6K
10:33 52.78 52.78 52.78 52.78 1.5K
10:34 52.79 52.88 52.79 52.88 1.3K
10:35 52.91 52.91 52.91 52.91 0.5K
10:38 52.90 52.90 52.90 52.90 0.4K
10:40 52.90 52.90 52.90 52.90 0.9K
10:47 52.84 52.85 52.84 52.85 0.7K
10:50 52.79 52.81 52.79 52.81 1.3K
10:51 52.80 52.80 52.80 52.80 2.1K
10:57 52.86 52.86 52.86 52.86 1.9K
11:07 52.84 52.84 52.84 52.84 2.0K
11:12 52.85 52.98 52.85 52.98 6.8K
11:16 53.08 53.08 53.08 53.08 0.6K
11:21 53.11 53.11 53.11 53.11 1.5K
11:22 53.11 53.11 53.11 53.11 0.3K
11:23 53.11 53.11 53.11 53.11 1.8K
11:26 53.19 53.19 53.19 53.19 0.2K
11:27 53.20 53.20 53.20 53.20 1.7K
11:28 53.19 53.19 53.19 53.19 1.2K
11:31 53.30 53.30 53.30 53.30 1.7K
11:36 53.30 53.33 53.30 53.33 1.3K
11:37 53.32 53.32 53.32 53.32 0.3K
11:39 53.36 53.37 53.36 53.37 1.3K
11:40 53.38 53.38 53.38 53.38 0.9K
11:43 53.37 53.37 53.37 53.37 0.7K
11:46 53.31 53.31 53.30 53.30 1.8K
11:47 53.30 53.30 53.30 53.30 1.1K
11:50 53.30 53.30 53.30 53.30 0.5K
11:54 53.29 53.29 53.29 53.29 0.5K
11:57 53.30 53.30 53.30 53.30 0.2K
11:58 53.29 53.29 53.29 53.29 2.5K
12:01 53.17 53.17 53.17 53.17 0.9K
12:06 53.20 53.21 53.20 53.21 2.1K
12:07 53.20 53.20 53.20 53.20 0.1K
12:08 53.20 53.20 53.20 53.20 0.3K
12:09 53.20 53.20 53.20 53.20 0.4K
12:10 53.17 53.17 53.17 53.17 1.0K
12:13 53.15 53.18 53.15 53.18 0.6K
12:15 53.21 53.21 53.21 53.21 0.6K
12:17 53.17 53.17 53.17 53.17 1.8K
12:20 53.23 53.23 53.23 53.23 0.7K
12:21 53.22 53.22 53.22 53.22 0.4K
12:22 53.24 53.24 53.24 53.24 0.6K
12:23 53.25 53.25 53.25 53.25 0.5K
12:24 53.28 53.28 53.28 53.28 1.2K
12:28 53.33 53.33 53.33 53.33 1.1K
12:29 53.34 53.34 53.34 53.34 1.0K
12:32 53.30 53.30 53.30 53.30 3.3K
12:34 53.24 53.24 53.24 53.24 0.3K
12:36 53.29 53.29 53.29 53.29 1.3K
12:37 53.34 53.34 53.31 53.31 2.9K
12:44 53.26 53.26 53.26 53.26 0.3K
12:48 53.22 53.22 53.22 53.22 0.4K
12:50 53.22 53.22 53.22 53.22 0.1K
12:51 53.22 53.22 53.22 53.22 0.5K
12:52 53.21 53.21 53.21 53.21 0.3K
12:53 53.21 53.21 53.21 53.21 0.5K
12:56 53.18 53.18 53.18 53.18 1.4K
12:57 53.20 53.21 53.20 53.21 2.4K
12:59 53.27 53.27 53.27 53.27 0.4K
13:01 53.24 53.24 53.24 53.24 1.7K
13:08 53.26 53.28 53.26 53.28 4.6K
13:10 53.24 53.24 53.24 53.24 0.7K
13:11 53.24 53.24 53.24 53.24 0.4K
13:15 53.26 53.29 53.26 53.29 0.6K
13:16 53.32 53.32 53.32 53.32 1.3K
13:20 53.31 53.31 53.31 53.31 1.0K
13:23 53.37 53.37 53.37 53.37 1.4K
13:24 53.42 53.42 53.42 53.42 0.7K
13:27 53.42 53.42 53.42 53.42 0.9K
13:29 53.48 53.48 53.48 53.48 0.3K
13:30 53.40 53.40 53.40 53.40 1.0K
13:34 53.47 53.47 53.47 53.47 2.3K
13:36 53.50 53.52 53.50 53.52 1.0K
13:37 53.53 53.53 53.51 53.51 1.1K
13:40 53.47 53.47 53.47 53.47 0.6K
13:41 53.50 53.50 53.50 53.50 0.8K
13:46 53.47 53.47 53.47 53.47 1.8K
13:48 53.46 53.46 53.46 53.46 0.8K
13:50 53.47 53.47 53.47 53.47 1.3K
13:52 53.46 53.48 53.46 53.48 3.9K
13:59 53.53 53.53 53.53 53.53 0.7K
14:01 53.52 53.52 53.52 53.52 1.4K
14:02 53.56 53.56 53.56 53.56 0.7K
14:03 53.56 53.56 53.56 53.56 0.5K
14:05 53.56 53.56 53.56 53.56 0.2K
14:06 53.58 53.58 53.58 53.58 0.3K
14:12 53.61 53.61 53.61 53.61 1.8K
14:13 53.58 53.58 53.58 53.58 1.2K
14:17 53.58 53.58 53.54 53.54 1.6K
14:23 53.61 53.61 53.59 53.59 0.7K
14:25 53.63 53.63 53.63 53.63 1.8K
14:29 53.64 53.64 53.64 53.64 0.2K
14:31 53.62 53.62 53.59 53.59 1.7K
14:33 53.58 53.58 53.58 53.58 1.0K
14:35 53.50 53.55 53.50 53.51 0.6K
14:37 53.50 53.55 53.50 53.55 1.1K
14:40 53.55 53.55 53.55 53.55 0.2K
14:41 53.58 53.58 53.58 53.58 1.5K
14:42 53.56 53.56 53.55 53.55 0.3K
14:43 53.51 53.56 53.51 53.56 0.7K
14:45 53.54 53.54 53.53 53.53 1.2K
14:46 53.47 53.47 53.47 53.47 0.2K
14:47 53.51 53.51 53.51 53.51 0.2K
14:48 53.51 53.51 53.47 53.47 0.3K
14:50 53.47 53.47 53.43 53.43 3.4K
14:51 53.40 53.40 53.40 53.40 1.3K
14:52 53.33 53.38 53.33 53.38 1.1K
14:53 53.44 53.44 53.38 53.38 1.0K
14:55 53.38 53.38 53.38 53.38 0.6K
14:56 53.38 53.38 53.38 53.38 0.5K
14:58 53.36 53.38 53.36 53.38 0.7K
15:00 53.38 53.38 53.38 53.38 1.0K
15:01 53.41 53.41 53.41 53.41 0.3K
15:02 53.43 53.45 53.43 53.45 2.6K
15:04 53.45 53.51 53.45 53.51 2.0K
15:05 53.52 53.55 53.52 53.55 0.7K
15:06 53.54 53.54 53.54 53.54 1.5K
15:07 53.54 53.54 53.54 53.54 1.4K
15:08 53.54 53.57 53.54 53.57 24.0K
15:09 53.54 53.55 53.53 53.53 0.8K
15:10 53.52 53.52 53.52 53.52 1.2K
15:11 53.46 53.50 53.42 53.50 1.0K
15:12 53.48 53.48 53.48 53.48 0.1K
15:13 53.51 53.51 53.51 53.51 0.6K
15:15 53.49 53.49 53.49 53.49 0.7K
15:16 53.48 53.48 53.47 53.47 0.3K
15:17 53.51 53.51 53.51 53.51 0.6K
15:18 53.50 53.52 53.50 53.52 2.6K
15:19 53.55 53.56 53.55 53.56 2.2K
15:20 53.56 53.56 53.56 53.56 0.7K
15:21 53.56 53.56 53.53 53.53 1.6K
15:22 53.53 53.53 53.50 53.53 1.9K
15:24 53.51 53.51 53.50 53.50 0.8K
15:25 53.48 53.48 53.47 53.47 0.8K
15:26 53.45 53.45 53.42 53.42 0.8K
15:27 53.42 53.42 53.41 53.41 2.5K
15:28 53.41 53.41 53.38 53.38 1.8K
15:29 53.36 53.37 53.36 53.37 0.8K
15:30 53.40 53.40 53.40 53.40 0.9K
15:32 53.40 53.42 53.39 53.41 4.0K
15:33 53.41 53.42 53.41 53.41 1.9K
15:34 53.42 53.43 53.41 53.43 2.7K
15:35 53.45 53.46 53.44 53.44 1.9K
15:36 53.45 53.45 53.45 53.45 0.9K
15:38 53.45 53.45 53.40 53.40 1.9K
15:39 53.40 53.44 53.40 53.44 0.6K
15:40 53.40 53.47 53.40 53.43 1.8K
15:41 53.44 53.49 53.44 53.47 1.4K
15:42 53.48 53.48 53.46 53.46 2.1K
15:43 53.46 53.46 53.44 53.44 0.4K
15:44 53.44 53.44 53.41 53.41 1.6K
15:45 53.41 53.45 53.41 53.45 2.7K
15:46 53.45 53.45 53.45 53.45 0.7K
15:47 53.46 53.57 53.46 53.57 7.7K
15:48 53.55 53.60 53.55 53.60 2.8K
15:49 53.58 53.63 53.57 53.63 1.8K
15:50 53.73 53.73 53.60 53.62 5.5K
15:51 53.61 53.61 53.61 53.61 1.6K
15:52 53.61 53.61 53.57 53.57 2.3K
15:53 53.58 53.60 53.58 53.58 3.8K
15:54 53.58 53.60 53.57 53.60 5.4K
15:55 53.62 53.65 53.60 53.60 10.9K
15:56 53.63 53.63 53.60 53.63 3.5K
15:57 53.62 53.66 53.62 53.66 9.0K
15:58 53.66 53.66 53.63 53.64 6.3K
15:59 53.66 53.68 53.59 53.60 82.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 53.85 53.56 52.46 52.59 0.3M
2025-09-26 52.29 53.73 52.08 53.60 0.4M
2025-09-25 52.55 52.59 51.66 52.17 0.4M
2025-09-24 51.73 52.90 51.73 52.81 0.3M
2025-09-23 52.58 53.05 51.70 51.82 0.5M
2025-09-22 52.97 53.07 51.57 52.16 0.4M
2025-09-19 54.57 54.76 52.44 52.64 1.0M
2025-09-18 53.20 54.67 53.20 54.46 0.5M
2025-09-17 53.10 55.14 52.73 52.76 0.4M
2025-09-16 52.17 53.19 51.56 52.99 0.4M
2025-09-15 53.45 53.53 51.96 52.09 0.4M
2025-09-12 54.49 54.49 53.35 53.36 0.3M
2025-09-11 53.74 55.06 53.74 54.90 0.3M
2025-09-10 55.15 55.65 53.69 53.81 0.3M
2025-09-09 55.44 56.00 54.87 55.97 0.3M
2025-09-08 57.28 57.28 55.12 55.52 0.3M
2025-09-05 56.50 58.36 56.35 56.88 0.3M
2025-09-04 54.97 55.83 54.51 55.80 0.3M
2025-09-03 54.35 55.19 54.35 54.73 0.4M
2025-09-02 56.12 56.49 54.44 54.87 0.6M
2025-08-29 56.00 57.17 56.00 56.99 0.5M
2025-08-28 56.60 56.72 55.46 55.95 0.5M
2025-08-27 55.22 56.64 55.22 56.52 0.4M
2025-08-26 56.20 56.98 55.14 55.48 0.5M
2025-08-25 57.02 57.31 56.11 56.99 0.5M
2025-08-22 55.01 57.62 54.94 57.32 0.5M
2025-08-21 54.47 54.84 54.10 54.47 0.3M
2025-08-20 56.05 56.44 54.77 55.19 0.5M
2025-08-19 56.07 57.18 55.88 56.20 0.3M
2025-08-18 56.70 57.37 55.51 55.78 0.4M
2025-08-15 58.41 58.67 56.58 56.60 0.4M
2025-08-14 58.81 58.81 57.54 58.22 0.4M
2025-08-13 57.15 59.45 57.11 59.41 0.5M
2025-08-12 56.40 57.54 55.85 57.03 0.5M
2025-08-11 56.70 57.25 55.77 55.95 0.8M
2025-08-08 56.95 58.03 56.29 56.33 0.6M
2025-08-07 54.75 59.01 53.83 56.86 1.4M
2025-08-06 54.38 54.69 52.54 52.92 1.3M
2025-08-05 53.28 54.38 52.50 54.21 0.6M
2025-08-04 52.67 53.64 52.44 52.94 0.6M
2025-08-01 52.99 53.18 51.54 52.53 0.6M
2025-07-31 54.17 55.30 53.07 53.51 0.5M
2025-07-30 56.49 56.49 54.27 54.67 0.6M
2025-07-29 58.11 58.17 55.95 56.14 0.6M
2025-07-28 60.25 60.25 58.02 58.02 0.7M
2025-07-25 59.76 60.46 58.66 60.27 0.4M
2025-07-24 59.07 59.88 58.73 59.52 0.7M
2025-07-23 59.30 59.83 58.73 59.65 0.7M
2025-07-22 56.04 58.46 55.58 58.24 0.7M
2025-07-21 56.33 56.79 55.44 55.76 0.4M
2025-07-18 56.29 56.55 55.57 56.07 0.4M
2025-07-17 55.16 56.17 55.16 56.10 0.3M
2025-07-16 54.81 55.23 54.11 55.03 0.4M
2025-07-15 56.88 56.88 54.25 54.31 0.4M
2025-07-14 57.01 57.03 55.62 56.40 0.4M
2025-07-11 56.81 57.82 56.61 57.57 0.4M
2025-07-10 56.57 58.64 56.54 57.64 0.5M
2025-07-09 56.55 56.90 55.55 56.76 0.5M
2025-07-08 55.14 57.06 54.91 56.44 0.6M
2025-07-07 55.99 56.21 54.76 54.94 0.6M
2025-07-03 56.81 57.41 56.04 56.58 0.5M
2025-07-02 55.46 56.45 54.97 56.44 0.6M
2025-07-01 52.91 56.42 52.89 55.42 0.7M
2025-06-30 52.83 53.18 52.24 53.00 0.7M
2025-06-27 53.68 53.85 52.54 52.85 4.2M
2025-06-26 52.41 53.57 52.24 53.37 0.6M
2025-06-25 52.15 52.95 51.78 51.96 0.9M
2025-06-24 53.02 53.04 51.90 52.39 0.5M
2025-06-23 51.76 52.65 50.73 52.52 0.5M
2025-06-20 52.31 52.94 51.55 52.10 0.8M
2025-06-18 51.86 52.48 51.12 52.01 0.7M
2025-06-17 52.31 53.15 51.50 52.05 1.2M
2025-06-16 52.20 52.99 52.00 52.91 0.7M
2025-06-13 53.67 54.68 51.50 51.73 0.7M
2025-06-12 54.67 55.05 53.88 54.30 0.7M
2025-06-11 55.63 55.82 53.95 54.99 1.2M
2025-06-10 56.62 56.62 54.59 55.04 0.7M
2025-06-09 56.46 56.81 55.83 56.12 0.4M
2025-06-06 56.79 56.91 55.36 55.85 0.4M
2025-06-05 55.99 56.82 55.58 55.96 0.5M
2025-06-04 55.94 56.74 55.63 56.24 0.5M
2025-06-03 55.04 56.50 54.55 55.78 0.6M
2025-06-02 57.67 57.88 54.61 54.97 0.8M
2025-05-30 58.15 58.15 57.12 57.77 0.6M
2025-05-29 57.28 59.04 57.28 58.39 0.5M
2025-05-28 58.63 58.63 56.86 56.87 0.5M
2025-05-27 58.74 59.16 57.96 58.26 0.6M
2025-05-23 57.63 58.28 56.65 58.11 0.6M
2025-05-22 59.74 59.79 58.44 58.52 0.6M
2025-05-21 63.22 63.39 60.01 60.12 0.5M
2025-05-20 63.75 64.42 63.72 64.00 0.3M
2025-05-19 63.72 64.26 63.34 63.65 0.4M
2025-05-16 64.89 65.57 64.77 65.47 0.4M
2025-05-15 64.00 64.73 63.10 64.55 0.3M
2025-05-14 66.95 67.46 64.88 65.00 0.7M
2025-05-13 66.26 67.91 66.17 67.08 0.5M
2025-05-12 64.05 67.00 63.83 66.06 0.8M
2025-05-09 63.66 64.84 61.76 61.86 0.7M
2025-05-08 58.31 64.58 56.50 64.10 0.9M
2025-05-07 63.58 63.58 61.20 61.88 1.2M
2025-05-06 64.16 64.90 62.11 63.07 0.7M
2025-05-05 64.19 65.38 64.00 64.90 0.6M
2025-05-02 63.59 65.06 63.59 64.42 0.5M
2025-05-01 62.88 63.73 62.77 63.07 0.4M
2025-04-30 62.24 63.25 61.16 63.10 0.5M
2025-04-29 62.60 63.09 62.37 62.66 0.5M
2025-04-28 62.72 63.64 62.10 62.74 0.5M
2025-04-25 62.13 62.71 61.14 62.71 0.3M
2025-04-24 61.49 62.49 61.40 62.28 0.4M
2025-04-23 62.02 64.98 61.89 62.22 0.8M
2025-04-22 60.00 60.46 58.74 60.45 0.5M
2025-04-21 59.06 59.40 57.66 58.96 0.6M
2025-04-17 58.66 60.22 58.66 59.81 0.4M
2025-04-16 60.41 61.25 58.54 59.15 0.4M
2025-04-15 61.41 61.78 59.82 60.43 0.4M
2025-04-14 62.60 63.37 60.84 61.34 0.4M
2025-04-11 61.11 61.80 60.04 61.62 0.5M
2025-04-10 63.03 63.60 59.83 61.21 0.6M
2025-04-09 58.22 64.33 58.09 63.93 0.6M
2025-04-08 62.72 62.81 57.93 58.91 0.6M
2025-04-07 60.75 63.28 58.42 60.92 0.7M
2025-04-04 64.71 65.01 61.95 62.52 1.0M
2025-04-03 70.37 70.37 66.08 66.31 0.5M
2025-04-02 70.35 71.78 70.35 71.41 0.3M
2025-04-01 72.00 72.00 70.48 71.16 0.4M
2025-03-31 70.14 72.04 70.13 71.55 0.4M
2025-03-28 71.65 71.97 70.50 71.02 0.3M
2025-03-27 70.39 71.61 69.99 71.53 0.3M
2025-03-26 69.86 70.44 69.54 70.21 0.3M
2025-03-25 71.29 71.56 69.01 69.81 0.3M
2025-03-24 70.22 71.29 69.91 71.26 0.4M
2025-03-21 69.36 69.77 68.74 69.67 1.0M
2025-03-20 70.70 71.22 69.95 70.07 0.3M
2025-03-19 70.47 71.45 69.85 71.02 0.3M
2025-03-18 72.22 72.49 70.41 70.70 0.2M
2025-03-17 71.90 73.01 71.68 72.53 0.3M
2025-03-14 70.73 71.81 69.85 71.66 0.5M
2025-03-13 72.36 72.45 70.27 70.55 0.4M
2025-03-12 73.00 73.34 70.36 72.20 0.5M
2025-03-11 74.08 74.43 73.05 73.24 0.4M
2025-03-10 75.04 76.96 74.11 74.22 0.4M
2025-03-07 74.40 75.91 73.89 75.23 0.3M
2025-03-06 73.90 74.60 73.63 74.43 0.4M
2025-03-05 73.53 74.81 73.23 73.97 0.4M
2025-03-04 74.93 74.96 73.12 73.38 0.6M
2025-03-03 77.26 77.80 74.76 74.99 0.5M
2025-02-28 77.63 78.03 76.97 77.44 0.5M
2025-02-27 79.25 79.48 77.08 77.13 0.4M
2025-02-26 79.33 79.95 78.56 79.42 0.3M
2025-02-25 78.60 80.28 78.50 79.71 0.3M
2025-02-24 79.11 79.18 78.13 78.66 0.5M
2025-02-21 79.44 79.71 78.82 79.22 0.3M
2025-02-20 78.86 79.85 78.67 79.12 0.5M
2025-02-19 78.65 80.10 78.49 79.62 0.4M
2025-02-18 77.56 79.04 76.93 78.81 0.5M
2025-02-14 78.67 78.89 77.52 78.03 0.4M
2025-02-13 77.13 78.78 77.10 78.53 0.4M
2025-02-12 75.28 77.15 75.17 76.87 0.5M
2025-02-11 75.97 77.02 75.60 76.51 0.6M
2025-02-10 78.55 78.55 74.72 76.09 1.0M
2025-02-07 78.31 80.08 76.85 78.12 0.8M
2025-02-06 78.71 81.97 75.94 76.46 1.5M
2025-02-05 82.54 83.50 82.22 82.86 0.9M
2025-02-04 81.66 83.03 81.57 82.19 0.5M
2025-02-03 83.60 84.46 81.95 82.04 0.5M
2025-01-31 86.05 86.94 84.15 84.56 0.4M
2025-01-30 85.85 87.23 85.24 86.13 0.3M
2025-01-29 85.50 85.86 85.03 85.35 0.2M
2025-01-28 85.97 86.27 85.09 85.42 0.4M
2025-01-27 84.51 86.07 84.51 85.85 0.4M
2025-01-24 85.67 86.27 83.96 84.02 0.5M
2025-01-23 85.28 86.50 85.10 85.88 0.4M
2025-01-22 86.02 87.06 85.55 85.57 0.3M
2025-01-21 86.24 86.95 85.57 86.15 0.4M
2025-01-17 85.68 86.19 85.38 85.53 0.3M
2025-01-16 84.72 85.83 84.48 85.42 0.2M
2025-01-15 84.91 85.58 84.91 85.10 0.3M
2025-01-14 84.33 84.66 83.51 84.15 0.4M
2025-01-13 82.86 84.05 82.52 83.74 0.4M
2025-01-10 83.81 84.48 83.20 83.58 0.3M
2025-01-08 83.75 84.87 83.26 84.78 0.4M
2025-01-07 84.06 85.07 83.77 83.92 0.4M
2025-01-06 83.98 85.63 83.77 84.04 0.4M
2025-01-03 83.57 84.75 83.23 83.97 0.3M
2025-01-02 84.90 85.27 83.50 83.53 0.3M