Skip to main content
SPX Technologies, Inc. (SPXC)
NYSE: SPXC · Real-Time Price · USD
143.55
+0.34 (0.24%)
Dec 20, 2024, 4:00 PM EST - Market closed

SPX Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024141.93147.04140.29143.55143.550.24%772,017
Dec 19, 2024146.90149.49142.73143.21143.21-1.38%262,910
Dec 18, 2024154.92155.50143.78145.21145.21-5.11%423,428
Dec 17, 2024154.64156.29151.75153.03153.03-2.14%226,972
Dec 16, 2024155.75158.47154.78156.37156.370.54%179,952
Dec 13, 2024157.98159.42154.11155.53155.53-1.74%254,829
Dec 12, 2024160.55161.53157.53158.28158.28-1.59%163,502
Dec 11, 2024161.66164.97159.47160.83160.831.13%319,651
Dec 10, 2024160.01160.43157.00159.04159.040.15%224,474
Dec 9, 2024160.22164.20157.06158.80158.80-0.40%454,995
Dec 6, 2024167.66168.01156.74159.43159.43-6.16%376,449
Dec 5, 2024175.47175.47169.72169.89169.89-3.58%240,539
Dec 4, 2024177.64178.02174.64176.20176.20-0.22%190,802
Dec 3, 2024177.16177.16173.22176.59176.590.08%345,246
Dec 2, 2024177.40178.07174.84176.45176.450.01%237,229
Nov 29, 2024176.93178.23175.39176.44176.440.82%122,098
Nov 27, 2024179.71180.26174.04175.00175.00-2.22%178,060
Nov 26, 2024179.88180.09176.38178.98178.98-1.42%324,602
Nov 25, 2024179.41183.83177.89181.56181.563.15%365,922
Nov 22, 2024174.28176.35173.22176.01176.012.01%259,896
Nov 21, 2024169.78173.85167.95172.55172.553.56%169,496
Nov 20, 2024168.06168.23163.41166.62166.62-0.86%133,640
Nov 19, 2024162.29168.40160.75168.06168.062.49%153,332
Nov 18, 2024164.34166.00162.63163.98163.980.56%189,236
Nov 15, 2024163.44164.03161.39163.07163.07-0.21%159,392
Nov 14, 2024168.98170.06162.74163.41163.41-2.48%234,117
Nov 13, 2024165.81170.28165.81167.56167.561.82%254,252
Nov 12, 2024169.00169.94162.64164.56164.56-2.29%158,087
Nov 11, 2024170.00170.92167.50168.41168.41-0.40%267,822
Nov 8, 2024167.11169.47166.57169.09169.091.67%345,027
Nov 7, 2024163.93166.61161.79166.32166.321.25%291,938
Nov 6, 2024157.24169.86157.24164.27164.275.57%479,797
Nov 5, 2024148.11155.92148.11155.60155.605.19%324,052
Nov 4, 2024144.64150.33143.54147.92147.921.87%292,977
Nov 1, 2024144.42146.19141.82145.20145.201.19%273,046
Oct 31, 2024155.00157.50143.14143.49143.49-9.74%580,531
Oct 30, 2024158.45160.96158.19158.97158.97-0.18%187,658
Oct 29, 2024157.85159.69157.26159.25159.25-0.41%194,060
Oct 28, 2024158.76161.22158.50159.90159.901.70%234,756
Oct 25, 2024158.26159.54156.43157.23157.23-0.18%131,174
Oct 24, 2024157.50158.29156.07157.52157.52-0.11%209,332
Oct 23, 2024157.36159.87155.91157.69157.69-0.38%127,995
Oct 22, 2024159.79160.71157.09158.29158.29-1.52%285,001
Oct 21, 2024163.94165.26159.82160.73160.73-1.98%331,712
Oct 18, 2024172.07172.07163.72163.97163.97-4.52%335,424
Oct 17, 2024173.00173.24171.04171.73171.73-0.01%175,759
Oct 16, 2024170.35173.30169.86171.74171.741.53%240,855
Oct 15, 2024169.50170.70167.64169.16169.16-0.32%175,254
Oct 14, 2024169.11171.60168.95169.71169.710.54%135,384
Oct 11, 2024164.13169.52164.13168.80168.802.88%348,332
Oct 10, 2024163.69164.08161.06164.08164.08-0.99%155,802
Oct 9, 2024162.24166.92160.85165.72165.722.17%149,741
Oct 8, 2024162.57163.88161.00162.20162.200.57%127,816
Oct 7, 2024160.84162.25158.58161.28161.28-0.61%96,413
Oct 4, 2024162.00164.61158.68162.27162.272.31%197,585
Oct 3, 2024159.50160.34157.14158.60158.60-0.73%159,692
Oct 2, 2024157.17159.85157.08159.76159.760.78%115,234
Oct 1, 2024159.28160.25156.96158.53158.53-0.58%161,421
Sep 30, 2024158.33160.02156.74159.46159.460.26%184,782
Sep 27, 2024159.96161.63157.77159.04159.040.64%163,602
Sep 26, 2024162.42162.63158.01158.03158.03-1.16%166,915
Sep 25, 2024162.05163.06159.48159.89159.89-1.14%213,963
Sep 24, 2024162.31163.36160.80161.73161.73-0.22%291,874
Sep 23, 2024163.63164.57160.47162.09162.09-0.30%243,550
Sep 20, 2024163.11165.13161.01162.57162.57-0.33%911,549
Sep 19, 2024159.89164.02157.73163.11163.115.33%387,777
Sep 18, 2024154.99159.61153.52154.85154.85-0.14%325,652
Sep 17, 2024155.27156.59152.65155.07155.070.83%166,457
Sep 16, 2024151.17154.47150.00153.80153.801.85%218,684
Sep 13, 2024150.31152.94149.12151.00151.001.49%197,659
Sep 12, 2024145.29148.88144.02148.78148.782.88%204,446
Sep 11, 2024141.46145.47139.55144.61144.611.94%233,762
Sep 10, 2024142.81143.71140.27141.86141.86-0.67%176,588
Sep 9, 2024141.30144.25140.58142.81142.811.39%230,354
Sep 6, 2024145.51147.29140.73140.85140.85-3.39%177,839
Sep 5, 2024147.15147.15143.37145.79145.79-1.27%178,807
Sep 4, 2024147.81149.25145.79147.66147.66-0.76%235,355
Sep 3, 2024161.23161.42147.84148.79148.79-8.80%302,269
Aug 30, 2024159.69163.38158.52163.14163.142.70%240,636
Aug 29, 2024159.47162.23157.06158.85158.850.34%123,002
Aug 28, 2024160.51160.51157.82158.31158.31-0.50%212,776
Aug 27, 2024157.45159.85156.73159.10159.100.49%164,813
Aug 26, 2024159.37161.00156.91158.33158.330.28%244,560
Aug 23, 2024155.43159.42154.05157.89157.892.68%226,079
Aug 22, 2024154.91156.18153.02153.77153.77-0.74%123,613
Aug 21, 2024152.95154.91152.33154.91154.911.77%175,167
Aug 20, 2024153.60154.02151.08152.21152.21-1.23%139,534
Aug 19, 2024152.70154.21151.83154.10154.101.16%122,094
Aug 16, 2024153.10154.49151.79152.33152.33-0.57%165,222
Aug 15, 2024154.33154.52150.16153.20153.202.34%157,053
Aug 14, 2024150.63151.50147.24149.70149.70-0.03%200,220
Aug 13, 2024148.71150.21146.25149.74149.741.38%274,911
Aug 12, 2024149.39149.55145.89147.70147.70-0.86%186,549
Aug 9, 2024148.00149.39146.44148.98148.980.76%197,379
Aug 8, 2024144.20147.95142.65147.85147.854.37%274,496
Aug 7, 2024147.28148.56139.52141.66141.66-2.39%248,071
Aug 6, 2024141.68146.45141.19145.13145.132.49%355,697
Aug 5, 2024135.56142.07133.99141.61141.61-2.10%585,743
Aug 2, 2024140.00145.36131.31144.65144.650.95%555,986
Aug 1, 2024147.27148.62140.39143.29143.29-2.88%319,325