SPX Technologies, Inc. (SPXC)
NYSE: SPXC · Real-Time Price · USD
158.03
-1.86 (-1.16%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 162.42 | 162.63 | 158.01 | 158.03 | 158.03 | -1.16% | 166,913 |
| Sep 25, 2024 | 162.05 | 163.06 | 159.48 | 159.89 | 159.89 | -1.14% | 213,963 |
| Sep 24, 2024 | 162.31 | 163.36 | 160.80 | 161.73 | 161.73 | -0.22% | 291,874 |
| Sep 23, 2024 | 163.63 | 164.57 | 160.47 | 162.09 | 162.09 | -0.30% | 243,550 |
| Sep 20, 2024 | 163.11 | 165.13 | 161.01 | 162.57 | 162.57 | -0.33% | 911,549 |
| Sep 19, 2024 | 159.89 | 164.02 | 157.73 | 163.11 | 163.11 | 5.33% | 387,777 |
| Sep 18, 2024 | 154.99 | 159.61 | 153.52 | 154.85 | 154.85 | -0.14% | 325,652 |
| Sep 17, 2024 | 155.27 | 156.59 | 152.65 | 155.07 | 155.07 | 0.83% | 166,457 |
| Sep 16, 2024 | 151.17 | 154.47 | 150.00 | 153.80 | 153.80 | 1.85% | 218,684 |
| Sep 13, 2024 | 150.31 | 152.94 | 149.12 | 151.00 | 151.00 | 1.49% | 197,659 |
| Sep 12, 2024 | 145.29 | 148.88 | 144.02 | 148.78 | 148.78 | 2.88% | 204,446 |
| Sep 11, 2024 | 141.46 | 145.47 | 139.55 | 144.61 | 144.61 | 1.94% | 233,762 |
| Sep 10, 2024 | 142.81 | 143.71 | 140.27 | 141.86 | 141.86 | -0.67% | 176,588 |
| Sep 9, 2024 | 141.30 | 144.25 | 140.58 | 142.81 | 142.81 | 1.39% | 230,354 |
| Sep 6, 2024 | 145.51 | 147.29 | 140.73 | 140.85 | 140.85 | -3.39% | 177,839 |
| Sep 5, 2024 | 147.15 | 147.15 | 143.37 | 145.79 | 145.79 | -1.27% | 178,807 |
| Sep 4, 2024 | 147.81 | 149.25 | 145.79 | 147.66 | 147.66 | -0.76% | 235,355 |
| Sep 3, 2024 | 161.23 | 161.42 | 147.84 | 148.79 | 148.79 | -8.80% | 302,269 |
| Aug 30, 2024 | 159.69 | 163.38 | 158.52 | 163.14 | 163.14 | 2.70% | 240,636 |
| Aug 29, 2024 | 159.47 | 162.23 | 157.06 | 158.85 | 158.85 | 0.34% | 123,002 |
| Aug 28, 2024 | 160.51 | 160.51 | 157.82 | 158.31 | 158.31 | -0.50% | 212,776 |
| Aug 27, 2024 | 157.45 | 159.85 | 156.73 | 159.10 | 159.10 | 0.49% | 164,813 |
| Aug 26, 2024 | 159.37 | 161.00 | 156.91 | 158.33 | 158.33 | 0.28% | 244,560 |
| Aug 23, 2024 | 155.43 | 159.42 | 154.05 | 157.89 | 157.89 | 2.68% | 226,079 |
| Aug 22, 2024 | 154.91 | 156.18 | 153.02 | 153.77 | 153.77 | -0.74% | 123,613 |
| Aug 21, 2024 | 152.95 | 154.91 | 152.33 | 154.91 | 154.91 | 1.77% | 175,167 |
| Aug 20, 2024 | 153.60 | 154.02 | 151.08 | 152.21 | 152.21 | -1.23% | 139,534 |
| Aug 19, 2024 | 152.70 | 154.21 | 151.83 | 154.10 | 154.10 | 1.16% | 122,094 |
| Aug 16, 2024 | 153.10 | 154.49 | 151.79 | 152.33 | 152.33 | -0.57% | 165,222 |
| Aug 15, 2024 | 154.33 | 154.52 | 150.16 | 153.20 | 153.20 | 2.34% | 157,053 |
| Aug 14, 2024 | 150.63 | 151.50 | 147.24 | 149.70 | 149.70 | -0.03% | 200,220 |
| Aug 13, 2024 | 148.71 | 150.21 | 146.25 | 149.74 | 149.74 | 1.38% | 274,911 |
| Aug 12, 2024 | 149.39 | 149.55 | 145.89 | 147.70 | 147.70 | -0.86% | 186,549 |
| Aug 9, 2024 | 148.00 | 149.39 | 146.44 | 148.98 | 148.98 | 0.76% | 197,379 |
| Aug 8, 2024 | 144.20 | 147.95 | 142.65 | 147.85 | 147.85 | 4.37% | 274,496 |
| Aug 7, 2024 | 147.28 | 148.56 | 139.52 | 141.66 | 141.66 | -2.39% | 248,071 |
| Aug 6, 2024 | 141.68 | 146.45 | 141.19 | 145.13 | 145.13 | 2.49% | 355,697 |
| Aug 5, 2024 | 135.56 | 142.07 | 133.99 | 141.61 | 141.61 | -2.10% | 585,743 |
| Aug 2, 2024 | 140.00 | 145.36 | 131.31 | 144.65 | 144.65 | 0.95% | 555,986 |
| Aug 1, 2024 | 147.27 | 148.62 | 140.39 | 143.29 | 143.29 | -2.88% | 319,325 |
| Jul 31, 2024 | 147.23 | 151.48 | 146.55 | 147.54 | 147.54 | 1.56% | 382,430 |
| Jul 30, 2024 | 150.12 | 151.77 | 145.28 | 145.28 | 145.28 | -2.26% | 246,332 |
| Jul 29, 2024 | 149.70 | 151.14 | 147.60 | 148.64 | 148.64 | -0.51% | 426,542 |
| Jul 26, 2024 | 150.09 | 150.77 | 147.38 | 149.40 | 149.40 | 2.52% | 373,728 |
| Jul 25, 2024 | 149.14 | 150.63 | 145.38 | 145.73 | 145.73 | -1.51% | 289,404 |
| Jul 24, 2024 | 153.47 | 154.96 | 147.81 | 147.96 | 147.96 | -4.65% | 471,882 |
| Jul 23, 2024 | 149.77 | 155.39 | 149.07 | 155.17 | 155.17 | 3.28% | 308,352 |
| Jul 22, 2024 | 146.46 | 150.89 | 145.04 | 150.24 | 150.24 | 3.56% | 271,146 |
| Jul 19, 2024 | 144.78 | 146.95 | 144.40 | 145.07 | 145.07 | 0.23% | 393,015 |
| Jul 18, 2024 | 149.50 | 151.56 | 142.07 | 144.73 | 144.73 | -5.44% | 564,432 |
| Jul 17, 2024 | 162.70 | 164.29 | 152.96 | 153.05 | 153.05 | -6.88% | 440,364 |
| Jul 16, 2024 | 159.34 | 164.91 | 159.00 | 164.35 | 164.35 | 3.96% | 344,518 |
| Jul 15, 2024 | 154.88 | 159.38 | 154.00 | 158.09 | 158.09 | 3.02% | 331,724 |
| Jul 12, 2024 | 154.23 | 157.75 | 153.23 | 153.46 | 153.46 | 0.62% | 397,706 |
| Jul 11, 2024 | 149.24 | 153.65 | 146.94 | 152.52 | 152.52 | 4.04% | 327,134 |
| Jul 10, 2024 | 140.89 | 146.80 | 140.89 | 146.60 | 146.60 | 4.32% | 174,653 |
| Jul 9, 2024 | 143.84 | 143.99 | 140.46 | 140.53 | 140.53 | -2.30% | 206,516 |
| Jul 8, 2024 | 143.38 | 145.63 | 142.91 | 143.84 | 143.84 | 0.81% | 134,550 |
| Jul 5, 2024 | 142.64 | 143.10 | 140.22 | 142.69 | 142.69 | -0.43% | 152,501 |
| Jul 3, 2024 | 142.27 | 143.38 | 141.81 | 143.30 | 143.30 | 1.19% | 81,886 |
| Jul 2, 2024 | 139.15 | 142.53 | 138.01 | 141.61 | 141.61 | 1.74% | 164,864 |
| Jul 1, 2024 | 143.39 | 143.39 | 138.92 | 139.19 | 139.19 | -2.08% | 229,102 |
| Jun 28, 2024 | 141.89 | 145.33 | 140.70 | 142.14 | 142.14 | 0.69% | 843,661 |
| Jun 27, 2024 | 142.00 | 142.97 | 140.89 | 141.16 | 141.16 | -0.15% | 298,561 |
| Jun 26, 2024 | 142.61 | 143.66 | 140.16 | 141.37 | 141.37 | -1.37% | 186,622 |
| Jun 25, 2024 | 145.42 | 146.50 | 142.00 | 143.33 | 143.33 | -1.44% | 303,209 |
| Jun 24, 2024 | 145.13 | 146.06 | 141.73 | 145.42 | 145.42 | 0.77% | 500,407 |
| Jun 21, 2024 | 143.60 | 144.42 | 139.05 | 144.31 | 144.31 | 0.50% | 885,276 |
| Jun 20, 2024 | 140.00 | 143.78 | 140.00 | 143.59 | 143.59 | 2.81% | 556,090 |
| Jun 18, 2024 | 137.80 | 140.02 | 136.67 | 139.67 | 139.67 | 1.11% | 294,140 |
| Jun 17, 2024 | 133.98 | 138.92 | 133.71 | 138.14 | 138.14 | 2.27% | 231,200 |
| Jun 14, 2024 | 135.08 | 136.34 | 132.57 | 135.07 | 135.07 | -1.95% | 162,850 |
| Jun 13, 2024 | 139.44 | 140.10 | 135.34 | 137.75 | 137.75 | -1.28% | 168,456 |
| Jun 12, 2024 | 135.71 | 140.53 | 135.56 | 139.53 | 139.53 | 5.50% | 252,351 |
| Jun 11, 2024 | 131.68 | 132.97 | 131.21 | 132.26 | 132.26 | -0.10% | 149,179 |
| Jun 10, 2024 | 131.47 | 132.66 | 130.41 | 132.39 | 132.39 | -0.24% | 179,228 |
| Jun 7, 2024 | 133.51 | 134.08 | 132.40 | 132.71 | 132.71 | -1.07% | 161,782 |
| Jun 6, 2024 | 137.67 | 138.23 | 132.81 | 134.15 | 134.15 | -2.80% | 212,962 |
| Jun 5, 2024 | 134.58 | 138.45 | 133.18 | 138.02 | 138.02 | 3.22% | 161,006 |
| Jun 4, 2024 | 135.10 | 135.88 | 132.84 | 133.71 | 133.71 | -1.94% | 163,743 |
| Jun 3, 2024 | 141.08 | 141.43 | 135.30 | 136.36 | 136.36 | -2.19% | 286,164 |
| May 31, 2024 | 140.06 | 140.07 | 137.88 | 139.42 | 139.42 | 0.17% | 232,620 |
| May 30, 2024 | 138.45 | 140.77 | 138.45 | 139.19 | 139.19 | 0.77% | 139,660 |
| May 29, 2024 | 139.97 | 140.21 | 137.35 | 138.12 | 138.12 | -2.73% | 238,487 |
| May 28, 2024 | 145.59 | 145.65 | 141.66 | 141.99 | 141.99 | -1.63% | 124,365 |
| May 24, 2024 | 143.28 | 144.73 | 140.95 | 144.34 | 144.34 | 1.31% | 180,600 |
| May 23, 2024 | 143.12 | 143.96 | 141.50 | 142.48 | 142.48 | -0.37% | 171,006 |
| May 22, 2024 | 143.52 | 144.56 | 141.65 | 143.01 | 143.01 | -0.90% | 195,434 |
| May 21, 2024 | 142.90 | 144.35 | 142.71 | 144.31 | 144.31 | 0.37% | 126,702 |
| May 20, 2024 | 141.26 | 144.00 | 141.01 | 143.78 | 143.78 | 2.61% | 232,928 |
| May 17, 2024 | 139.60 | 140.15 | 138.38 | 140.12 | 140.12 | 0.75% | 162,661 |
| May 16, 2024 | 141.28 | 141.28 | 138.42 | 139.08 | 139.08 | -1.79% | 161,470 |
| May 15, 2024 | 141.12 | 142.20 | 140.55 | 141.61 | 141.61 | 0.86% | 174,082 |
| May 14, 2024 | 140.29 | 140.78 | 138.66 | 140.40 | 140.40 | 1.01% | 122,679 |
| May 13, 2024 | 142.01 | 142.36 | 138.78 | 139.00 | 139.00 | -1.04% | 174,034 |
| May 10, 2024 | 140.22 | 140.77 | 138.31 | 140.46 | 140.46 | 0.94% | 214,265 |
| May 9, 2024 | 134.32 | 139.49 | 134.30 | 139.15 | 139.15 | 3.91% | 249,965 |
| May 8, 2024 | 136.34 | 136.44 | 133.86 | 133.92 | 133.92 | -1.65% | 352,919 |
| May 7, 2024 | 134.00 | 136.49 | 132.59 | 136.16 | 136.16 | 1.41% | 380,457 |
| May 6, 2024 | 131.60 | 135.91 | 131.60 | 134.27 | 134.27 | 2.54% | 444,262 |