SPX Technologies, Inc. SPXC
NYSE · United States · Producer Manufacturing
$169.56-1.07 (-0.63%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $169.56 | -0.63% | $173.48 | $173.48 | $168.11 | 501.80K |
| 2026-09-29 | $170.63 | +0.31% | $170.95 | $173.23 | $169.62 | 726.20K |
| 2026-09-28 | $170.11 | -1.55% | $171.61 | $173.07 | $169.19 | 663.60K |
| 2026-09-25 | $172.79 | +0.18% | $173.43 | $176.14 | $171.68 | 561.50K |
| 2026-09-24 | $172.48 | -0.65% | $171.23 | $174.86 | $170.00 | 465.10K |
| 2026-09-23 | $173.60 | -0.60% | $173.75 | $177.15 | $172.55 | 644.40K |
| 2026-09-22 | $174.65 | -3.61% | $181.00 | $182.49 | $172.64 | 1.11M |
| 2026-09-21 | $181.19 | -0.32% | $183.68 | $185.44 | $179.53 | 631.40K |
| 2026-09-18 | $181.77 | +1.15% | $180.28 | $182.01 | $176.57 | 1.43M |
| 2026-09-17 | $179.70 | +0.57% | $183.76 | $183.92 | $178.98 | 425.60K |
| 2026-09-16 | $178.68 | +0.21% | $181.26 | $185.99 | $177.09 | 452.70K |
| 2026-09-15 | $178.31 | -2.66% | $185.36 | $185.36 | $176.21 | 456.60K |
| 2026-09-14 | $183.19 | -4.50% | $184.12 | $187.29 | $180.00 | 1.09M |
| 2026-09-11 | $191.82 | +2.60% | $189.79 | $191.83 | $188.01 | 304.70K |
| 2026-09-10 | $186.95 | -3.00% | $190.00 | $191.99 | $186.00 | 354.70K |
| 2026-09-09 | $192.73 | -2.26% | $195.10 | $197.67 | $192.52 | 348.70K |
| 2026-09-08 | $197.19 | +0.42% | $197.53 | $199.99 | $196.36 | 354.80K |
| 2026-09-04 | $196.37 | +1.26% | $194.85 | $198.10 | $194.85 | 309.50K |
| 2026-09-03 | $193.92 | +0.34% | $195.37 | $197.50 | $191.06 | 377.40K |
| 2026-09-02 | $193.27 | +0.59% | $192.07 | $195.37 | $190.02 | 409.70K |
| 2026-09-01 | $192.13 | -2.35% | $194.06 | $197.00 | $191.91 | 294.70K |
| 2026-08-31 | $196.75 | -1.00% | $197.22 | $198.17 | $195.00 | 388.30K |
| 2026-08-28 | $198.73 | -3.19% | $205.63 | $207.77 | $197.95 | 478.00K |
| 2026-08-27 | $205.28 | -0.20% | $206.58 | $208.42 | $202.22 | 412.50K |
| 2026-08-26 | $205.69 | +2.34% | $203.15 | $207.56 | $202.55 | 319.90K |
| 2026-08-25 | $200.98 | +0.04% | $205.62 | $206.78 | $200.61 | 421.90K |
| 2026-08-24 | $200.90 | -3.04% | $206.72 | $211.53 | $199.45 | 447.20K |
| 2026-08-21 | $207.20 | +1.33% | $207.20 | $209.14 | $203.52 | 363.20K |
| 2026-08-20 | $204.48 | -1.63% | $205.00 | $208.54 | $204.14 | 254.70K |
| 2026-08-19 | $207.86 | -2.26% | $214.37 | $216.60 | $205.21 | 370.90K |
| 2026-08-18 | $212.66 | -2.28% | $213.13 | $215.29 | $208.95 | 433.00K |
| 2026-08-17 | $217.63 | +0.14% | $218.14 | $219.82 | $216.54 | 251.90K |
| 2026-08-14 | $217.32 | +2.43% | $211.65 | $217.75 | $211.50 | 269.20K |
| 2026-08-13 | $212.16 | -2.76% | $219.65 | $221.00 | $210.82 | 545.10K |
| 2026-08-12 | $218.18 | +0.64% | $220.96 | $221.94 | $216.12 | 385.20K |
| 2026-08-11 | $216.79 | +2.09% | $215.54 | $222.14 | $215.00 | 335.20K |
| 2026-08-10 | $212.35 | -1.54% | $216.51 | $216.55 | $211.99 | 407.50K |
| 2026-08-07 | $215.68 | +0.71% | $219.47 | $219.47 | $211.61 | 258.50K |
| 2026-08-06 | $214.16 | -0.36% | $214.23 | $222.08 | $213.96 | 245.20K |
| 2026-08-05 | $214.93 | -0.48% | $216.26 | $219.84 | $214.51 | 391.40K |
| 2026-08-04 | $215.97 | +0.86% | $214.92 | $218.64 | $212.91 | 524.40K |
| 2026-08-03 | $214.13 | -2.50% | $218.22 | $222.55 | $211.66 | 762.00K |
| 2026-07-31 | $219.62 | +10.20% | $213.69 | $236.89 | $213.69 | 1.04M |
| 2026-07-30 | $199.30 | +6.21% | $193.99 | $200.22 | $191.74 | 728.10K |
| 2026-07-29 | $187.65 | -8.14% | $201.08 | $201.08 | $187.57 | 925.40K |
| 2026-07-28 | $204.28 | -6.79% | $214.80 | $214.80 | $204.19 | 637.60K |
| 2026-07-27 | $219.16 | -0.41% | $222.64 | $225.60 | $214.19 | 447.90K |
| 2026-07-24 | $220.07 | +0.12% | $220.20 | $224.34 | $219.71 | 496.50K |
| 2026-07-23 | $219.80 | +0.34% | $216.82 | $222.89 | $216.82 | 361.10K |
| 2026-07-22 | $219.05 | +0.94% | $214.82 | $219.24 | $214.82 | 395.40K |
| 2026-07-21 | $217.02 | +1.95% | $217.10 | $219.99 | $214.46 | 382.10K |
| 2026-07-20 | $212.86 | +0.53% | $213.39 | $218.47 | $211.69 | 613.60K |
| 2026-07-17 | $211.73 | -1.96% | $210.74 | $217.10 | $207.06 | 1.44M |
| 2026-07-16 | $215.96 | -0.75% | $213.03 | $220.58 | $213.03 | 449.40K |
| 2026-07-15 | $217.59 | -0.20% | $220.95 | $221.19 | $212.71 | 480.60K |
| 2026-07-14 | $218.02 | +1.34% | $219.63 | $222.83 | $215.89 | 371.50K |
| 2026-07-13 | $215.14 | -2.15% | $217.71 | $220.24 | $214.45 | 274.00K |
| 2026-07-10 | $219.87 | +1.50% | $215.07 | $220.60 | $214.71 | 732.00K |
| 2026-07-09 | $216.63 | +1.44% | $218.56 | $221.59 | $215.79 | 1.00M |
| 2026-07-08 | $213.56 | -2.41% | $215.46 | $218.82 | $213.05 | 781.90K |
| 2026-07-07 | $218.83 | -5.75% | $228.02 | $228.99 | $216.42 | 557.50K |
| 2026-07-06 | $232.19 | +1.95% | $230.37 | $234.78 | $229.12 | 376.60K |
| 2026-07-02 | $227.74 | -1.72% | $233.25 | $235.45 | $221.86 | 528.30K |
| 2026-07-01 | $231.72 | -5.49% | $242.71 | $242.92 | $231.53 | 545.70K |
| 2026-06-30 | $245.17 | +2.92% | $239.50 | $245.92 | $236.94 | 650.10K |
| 2026-06-29 | $238.21 | +2.73% | $234.11 | $239.25 | $231.92 | 739.90K |
| 2026-06-26 | $231.87 | -5.19% | $242.99 | $247.64 | $229.58 | 7.71M |
| 2026-06-25 | $244.56 | +3.09% | $241.10 | $251.08 | $239.40 | 874.30K |
| 2026-06-24 | $237.22 | +0.49% | $235.86 | $244.00 | $232.57 | 783.80K |
| 2026-06-23 | $236.07 | -4.20% | $239.01 | $243.61 | $232.85 | 594.80K |
| 2026-06-22 | $246.41 | +1.42% | $242.66 | $247.73 | $240.76 | 499.10K |
| 2026-06-18 | $242.97 | +3.26% | $239.87 | $244.77 | $236.71 | 761.90K |
| 2026-06-17 | $235.29 | +0.21% | $235.87 | $241.72 | $234.88 | 499.00K |
| 2026-06-16 | $234.80 | -0.95% | $237.37 | $242.84 | $234.53 | 527.40K |
| 2026-06-15 | $237.06 | +3.05% | $234.82 | $242.00 | $234.75 | 559.70K |
| 2026-06-12 | $230.05 | -1.47% | $238.00 | $240.50 | $218.70 | 1.41M |
| 2026-06-11 | $233.49 | +4.41% | $227.21 | $235.47 | $226.34 | 1.10M |
| 2026-06-10 | $223.63 | -1.92% | $230.94 | $234.72 | $223.39 | 615.70K |
| 2026-06-09 | $228.01 | -0.84% | $233.50 | $239.58 | $217.74 | 645.70K |
| 2026-06-08 | $229.95 | +0.94% | $230.95 | $235.57 | $228.29 | 470.60K |
| 2026-06-05 | $227.80 | -3.53% | $232.98 | $233.95 | $225.70 | 475.40K |
| 2026-06-04 | $236.14 | +0.88% | $235.23 | $237.54 | $227.70 | 574.90K |
| 2026-06-03 | $234.08 | +1.74% | $229.99 | $244.64 | $229.99 | 913.30K |
| 2026-06-02 | $230.08 | +4.15% | $221.74 | $230.18 | $218.93 | 552.70K |
| 2026-06-01 | $220.92 | +1.97% | $212.98 | $223.08 | $212.98 | 836.50K |
| 2026-05-29 | $216.66 | +1.33% | $213.60 | $219.68 | $212.22 | 824.30K |
| 2026-05-28 | $213.82 | -0.71% | $212.11 | $214.15 | $208.52 | 404.70K |
| 2026-05-27 | $215.34 | -1.71% | $221.19 | $221.19 | $214.13 | 504.90K |
| 2026-05-26 | $219.08 | +5.43% | $211.38 | $219.24 | $209.53 | 613.90K |
| 2026-05-22 | $207.80 | +1.17% | $206.97 | $208.70 | $201.58 | 492.20K |