SPX Technologies Inc. (SPXC)
NYSE: SPXC
· Real-Time Price · USD
186.23
3.58 (1.96%)
At close: Sep 04, 2025, 3:48 PM
SPXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 184.52 | 185.49 | 181.43 | 182.65 | 182.65 | -0.79% | 257,056 |
| Sep 2, 2025 | 183.79 | 185.68 | 183.04 | 184.11 | 184.11 | -1.60% | 287,748 |
| Aug 29, 2025 | 191.22 | 191.22 | 186.67 | 187.11 | 187.11 | -2.10% | 216,600 |
| Aug 28, 2025 | 192.67 | 193.00 | 190.00 | 191.13 | 191.13 | -0.70% | 229,119 |
| Aug 27, 2025 | 190.97 | 192.72 | 190.97 | 192.47 | 192.47 | 0.22% | 239,700 |
| Aug 26, 2025 | 189.61 | 192.05 | 188.81 | 192.05 | 192.05 | 1.64% | 267,400 |
| Aug 25, 2025 | 191.45 | 191.45 | 188.36 | 188.95 | 188.95 | -0.80% | 279,342 |
| Aug 22, 2025 | 188.10 | 192.65 | 187.03 | 190.47 | 190.47 | 2.25% | 406,900 |
| Aug 21, 2025 | 185.45 | 187.23 | 184.15 | 186.28 | 186.28 | 0.01% | 237,200 |
| Aug 20, 2025 | 187.28 | 187.49 | 185.12 | 186.26 | 186.26 | -0.93% | 391,000 |
| Aug 19, 2025 | 188.01 | 188.71 | 185.83 | 188.00 | 188.00 | 0.08% | 505,600 |
| Aug 18, 2025 | 186.50 | 189.02 | 186.24 | 187.85 | 187.85 | 0.78% | 544,300 |
| Aug 15, 2025 | 187.50 | 187.83 | 183.46 | 186.39 | 186.39 | -0.09% | 1,037,500 |
| Aug 14, 2025 | 192.08 | 192.08 | 186.25 | 186.56 | 186.56 | -2.77% | 1,417,600 |
| Aug 13, 2025 | 190.06 | 192.06 | 186.69 | 191.88 | 191.88 | 0.37% | 2,259,820 |
| Aug 12, 2025 | 193.00 | 199.61 | 186.75 | 191.17 | 191.17 | -4.66% | 1,024,516 |
| Aug 11, 2025 | 201.39 | 202.14 | 199.18 | 200.51 | 200.51 | -0.53% | 286,932 |
| Aug 8, 2025 | 205.20 | 209.38 | 200.87 | 201.57 | 201.57 | -1.34% | 240,508 |
| Aug 7, 2025 | 205.00 | 205.04 | 201.46 | 204.31 | 204.31 | 0.38% | 444,806 |
| Aug 6, 2025 | 203.46 | 205.68 | 201.41 | 203.53 | 203.53 | -0.09% | 361,425 |