Cotations Spectrum Brands Holdings, Inc.
Actions
SPB
US84790A1051
Appareils, Outillages et articles ménagers
|
Marché Fermé -
NYSE
22:00:02 18/09/2026
|
Varia. 5j. | Varia. 1 janv. | ||
| 86,17 USD | -0,87% |
|
-0,06% | +45,85% |
| 10/08 | Spectrum Brands Holdings, Inc. : Deutsche Bank Securities neutre sur le dossier | ZM |
| 10/08 | Spectrum Brands Holdings, Inc. : Oppenheimer optimiste sur le dossier | ZM |
Place de cotation
NYSE
SPB 86,17 $
-0,87%
43,51 M
$
Cotations 5 jours: Spectrum Brands Holdings, Inc.
Cours en différé NYSE
| 14/09/2026 | 15/09/2026 | 16/09/2026 | 17/09/2026 | 18/09/2026 | |
|---|---|---|---|---|---|
| Dernier | 85.45 $US | 85.66 $US | 86.56 $US | 86.93 $US | 86.17 $US |
| Volume | 215 495 | 196 413 | 199 727 | 288 602 | 504 889 |
| Variation | -0,89% | +0,25% | +1,05% | +0,43% | -0,87% |
| Ouverture | 86.03 $US | 85.40 $US | 86.05 $US | 87.80 $US | 86.28 $US |
| Plus haut | 86.94 $US | 85.92 $US | 87.24 $US | 87.80 $US | 86.73 $US |
| Plus bas | 84.94 $US | 84.02 $US | 85.39 $US | 86.15 $US | 84.90 $US |
Performances
| 1 jour | -0,87% | ||
| 1 semaine | -0,06% | ||
| Mois en cours | -0,16% | ||
| 1 mois | +0,01% | ||
| 3 mois | +2,62% | ||
| 6 mois | +23,56% | ||
| Année en cours | +45,85% | ||
| 1 an | +63,70% | ||
| 3 ans | +8,35% | ||
| 5 ans | -6,31% | ||
| 10 ans | -9,06% |
Volumes
marchésVolume du jour
504 889
Volume du jour estimé
504 889
Volume moy. 20 séances
299 127
Ratio Volume du jour
1,69
Volume moy. 20 séances USD
25 775 773,59
Volume record 1
5 875 984
Volume record 2
4 609 895
Volume record 3
4 161 061
Rotation capital moyenne
0,01
Rotation flottant moyenne
0,01
Données de base
Capitalisation (USD)
1 981 530 507
Chiffre d'affaires (USD)
2 809 000 000
Nombre d'employés
3 000
CA / Employé (USD)
936 333
Flottant
41,44%
Capitalisation flottante (USD)
1 892 523 187
Capital Moyen Quotidien Echangé
1,3%
Indicateurs
Moyenne mobile 5 jours
86,15
Moyenne mobile 20 jours
87,23
Moyenne mobile 50 jours
87,86
Moyenne mobile 100 jours
84,68
Ecart cours / (MMA5)
-0,02%
Ecart cours / (MMA20)
+1,23%
Ecart cours / (MMA50)
+1,96%
Ecart cours / (MMA100)
-1,73%
STIM
RSI 9 jours
49,62
RSI 14 jours
48,77
Ajouter à une liste 0 sélectionné | Varia. | Varia. 5j. | Varia. 1an | Varia. 3ans | Capi.($) | |
|---|---|---|---|---|---|---|
 | -0,87% | -0,06% | +63,70% | +8,35% | 1,98 Md | |
| -0,75% | -2,16% | +13,52% | +48,36% | 102 Md | |
| -0,10% | -1,57% | -21,43% | -14,23% | 26,97 Md | |
| -0,25% | +3,08% | +44,18% | +272,97% | 23,35 Md | |
| -1,96% | +2,12% | - | - | 12 Md | |
| -1,62% | -1,22% | +25,60% | +76,32% | 6,63 Md | |
| +0,35% | +4,56% | -19,40% | -18,48% | 4,77 Md | |
| +0,89% | -0,62% | -8,81% | -38,02% | 3,55 Md | |
| -0,84% | -2,93% | -9,49% | +31,43% | 3,06 Md | |
| -3,51% | -1,60% | -7,93% | +19,52% | 2,97 Md | |
| Moyenne | -0,86% | -0,36% | +8,88% | +42,91% | 18,73 Md | |
| Moyenne pondérée par Capi. | -0,69% | -1,29% | +11,14% | +64,90% |
Historique de Cours: Spectrum Brands Holdings, Inc.
| Date | Ouverture | Plus haut | Plus bas | Clôture | Volume | Variation |
|---|
Dernières Transactions
a47cc117e1ad9d6a389803195130.m0uEx2lDw-CZOi-ufmFLrsLOe2HkKboAqdnsXQD2aN4.2SPpiwYTgYPSTkjNC1Af4q_3DiPJWP91mezbCU--Dob9HrPyWCGFoqp9ag
| Date | Cours | Volume | Total |
|---|---|---|---|
| 22:00:02 | 86,17 | 255 604 | 358 202 |
| 21:59:54 | 86,08 | 100 | 102 598 |
| 21:59:53 | 86,19 | 100 | 102 498 |
| 21:59:51 | 86,20 | 200 | 102 398 |
| 21:59:50 | 86,11 | 195 | 102 198 |
| 21:59:49 | 86,15 | 401 | 102 003 |
| 21:59:49 | 86,19 | 100 | 101 602 |
| 21:59:46 | 86,17 | 100 | 101 502 |
| 21:59:45 | 86,19 | 100 | 101 402 |
| 21:59:44 | 86,10 | 100 | 101 302 |
Extrêmes de Cours
| 1 semaine | 84,02 |  | 87,8 |
| 1 mois | 84,02 | | 89,86 |
| Année en cours | 58,82 | | 99,06 |
| 1 an | 49,99 | | 99,06 |
| 3 ans | 49,99 | | 99,06 |
| 5 ans | 38,93 | | 107,22 |
| 10 ans | 19,59 | | 125,09 |
Variations Mensuelles
Variations Annuelles
| 2026 | +45,85% | ||
| 2025 | -30,07% | ||
| 2024 | +5,92% | ||
| 2023 | +30,94% | ||
| 2022 | -40,11% | ||
| 2021 | +28,79% | ||
| 2020 | +22,85% | ||
| 2019 | +52,17% | ||
| 2018 | -59,81% | ||
| 2017 | +8,93% | ||
| 2016 | +14,75% | ||
| 2015 | -4,24% | ||
| 2014 | +19,49% | ||
| 2013 | +54,10% | ||
| 2012 | +91,77% | ||
| 2011 | -35,22% | ||
| 2010 | -11,82% | ||
| 2009 | +16,42% | ||
| 2008 | -17,62% | ||
| 2007 | +4,57% | ||
| 2006 | +21,32% | ||
| 2005 | -22,94% | ||
| 2004 | +3,29% | ||
| 2003 | +89,82% | ||
| 2002 | +5,34% | ||
| 2001 | +85,60% | ||
| 2000 | -66,22% | ||
| 1999 | -62,24% | ||
| 1998 | +81,48% | ||
| 1997 | +58,82% | ||
| 1996 | +36,00% | ||
| 1995 | -13,79% | ||
| 1994 | -42,00% | ||
| 1993 | +42,86% | ||
| 1992 | +75,00% | ||
| 1991 | 0,00% | ||
| 1990 | -85,71% | ||
| 1989 | +64,71% | ||
| 1988 | -19,05% | ||
| 1987 | -12,50% | ||
| 1986 | -60,66% | ||
| 1985 | -53,44% | ||
| 1984 | -2,96% | ||
| 1983 | +3,85% | ||
| 1982 | -42,48% | ||
| 1981 | -22,34% | ||
| 1980 | +155,26% | ||
| 1979 | +177,30% | ||
| 1978 | -22,93% | ||
| 1977 | +25,07% | ||
| 1976 | +7,15% | ||
| 1975 | +0,50% | ||
| 1974 | -20,70% | ||
| 1973 | -1,54% | ||
| 1972 | +0,39% | ||
| 1971 | +6,15% | ||
| 1970 | -17,57% | ||
| 1969 | -43,08% | ||
| 1968 | -31,67% |
- Bourse
- Actions
- Action SPB
- Cotations Spectrum Brands Holdings, Inc.
Sélectionnez votre édition
Toutes les informations financières adaptées au niveau national
