SPX Corp Stock Price History (NYSE:SPXC)

Add to My Stocks
$24.87 $0.22 (0.89%) SPXC stock closing price Dec 06, 2016 (Closing)

View and download SPX Corp stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with SPX Corp price to earnings ratio data. The SPX Corp stock price history chart shows that the stock price reached a high of 139.72 on 13 Jun, 2008, and a low of 7.79 on 13 Jun, 2008 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0624.7124.9624.2524.87417604N/A0.61
2016-12-0524.8925.1724.4624.65450538N/A0.61
2016-12-0224.3824.6924.0724.46240429N/A0.60
2016-12-0124.8024.8924.2324.47317842N/A0.60
2016-11-3024.6525.0323.9824.43311348N/A0.60
2016-11-2924.3224.6023.9024.29638930N/A0.60
2016-11-2825.5625.6624.2624.36467209N/A0.60
2016-11-2525.2525.3224.3725.20252613N/A0.62
2016-11-240.000.000.0025.500N/AN/A
2016-11-2324.0725.9524.0725.50571792N/A0.63
2016-11-2223.7924.1523.6024.07358231N/A0.59
2016-11-2123.8923.8923.3423.61277053N/A0.58
2016-11-1822.9523.2122.6523.20376886N/A0.57
2016-11-1722.4022.9122.1322.91484410N/A0.56
2016-11-1622.2922.3622.0622.29426003N/A0.55
2016-11-1521.7722.6421.5422.48350549N/A0.55
2016-11-1421.0021.9620.8921.94345354N/A0.54
2016-11-1119.8620.9319.6920.81341350N/A0.51
2016-11-1019.7020.1919.5019.90459445N/A0.49
2016-11-0918.2519.6618.0819.60310214N/A0.48
2016-11-0818.1018.5618.0318.41381830N/A0.45
2016-11-0718.5018.5118.0118.16350365N/A0.45
2016-11-0416.3018.9815.4918.07673527N/A0.44
2016-11-0318.1518.3017.9818.24335358N/A0.45
2016-11-0218.5918.7317.8718.03219416N/A0.44
2016-11-0119.0819.1618.5718.75218843N/A0.46
2016-10-3119.0019.0918.7819.01176389N/A0.47
2016-10-2819.1219.4018.8918.93157147N/A0.47
2016-10-2719.8719.8819.1219.18148592N/A0.47
2016-10-2620.0520.3119.7419.74209324N/A0.49
2016-10-2520.0820.2519.9320.22242426N/A0.50
2016-10-2420.1520.3820.0120.17183281N/A0.50
2016-10-2119.5220.0019.4319.99136863N/A0.49
2016-10-2019.8319.9219.7119.84134084N/A0.49
2016-10-1919.8120.0819.6919.94160144N/A0.49
2016-10-1820.1920.1919.6419.76157286N/A0.49
2016-10-1719.7619.9319.5419.67142567N/A0.49
2016-10-1419.9520.1519.5919.79152525N/A0.49
2016-10-1320.0920.1219.6419.82293731N/A0.49
2016-10-1220.2820.5020.1020.39256335N/A0.50
2016-10-1120.2920.4319.9120.22260246N/A0.50
2016-10-1020.4420.4820.0420.37208600N/A0.50
2016-10-0720.3020.3119.8320.26306583N/A0.50
2016-10-0620.1020.4220.0920.36183726N/A0.50
2016-10-0519.8420.4219.7920.17245458N/A0.50
2016-10-0420.0920.3519.5619.77247390N/A0.49
2016-10-0320.1520.3619.9620.05253915N/A0.49
2016-09-3020.0020.4519.9920.14200799N/A0.50
2016-09-2919.8320.0719.7919.97190628N/A0.49
2016-09-2819.6420.0119.5719.99146528N/A0.49
2016-09-2719.2719.6019.2219.54180219N/A0.48
2016-09-2619.5819.7219.3419.35185812N/A0.48
2016-09-2320.2920.2919.7319.77189857N/A0.49
2016-09-2220.2720.5520.1620.46221653N/A0.50
2016-09-2119.5920.0419.5520.01191720N/A0.49
2016-09-2019.8119.8719.2419.43203703N/A0.48
2016-09-1919.6019.8719.4219.66158187N/A0.49
2016-09-1619.4019.6019.1919.44334683N/A0.48
2016-09-1519.2519.5819.2219.57158489N/A0.48
2016-09-1419.5619.6819.0919.24213174N/A0.47
2016-09-1319.3919.6419.3319.50337231N/A0.48
2016-09-1219.1019.7319.0819.73364321N/A0.49
2016-09-0920.2520.2519.3019.31485197N/A0.48
2016-09-0820.3320.5220.1420.41316342N/A0.50
2016-09-0719.9720.4219.9720.35445825N/A0.50
2016-09-0620.0920.1819.5820.09274661N/A0.50
2016-09-050.000.000.0020.020N/AN/A
2016-09-0219.5220.1719.5120.02366324N/A0.49
2016-09-0118.9419.4018.8219.38347037N/A0.48
2016-08-3118.9619.1518.7618.94435035N/A0.47
2016-08-3019.1619.3918.8019.10215886N/A0.47
2016-08-2919.0319.2718.8419.23223558N/A0.47
2016-08-2619.1919.3118.8519.02223105N/A0.47
2016-08-2518.7919.1818.7519.17581291N/A0.47
2016-08-2418.7819.1218.6018.84209342N/A0.46
2016-08-2318.7019.0118.6918.89174690N/A0.47
2016-08-2218.4818.6518.2918.56158723N/A0.46
2016-08-1918.3618.6718.3418.62182581N/A0.46
2016-08-1818.2418.5018.2318.47149735N/A0.46
2016-08-1718.2018.4918.1518.19226619N/A0.45
2016-08-1618.3718.4318.2618.27135933N/A0.45
2016-08-1518.4218.6518.3618.40248774N/A0.45
2016-08-1218.3218.4218.1818.27119347N/A0.45
2016-08-1118.2118.8218.2118.37344622N/A0.45
2016-08-1018.0018.2117.8418.14279666N/A0.45
2016-08-0917.9918.1817.7917.90270087N/A0.44
2016-08-0817.8818.0817.8118.04315173N/A0.45
2016-08-0516.2618.6916.2117.761035648N/A0.44
2016-08-0415.0615.4115.0115.20264303N/A0.27
Get more Data

SPX Corp Stock Chart

View SPXC PE ratio, PS ratio stocks charts and compare with peers.
SPXC Chart
Note: Compare SPX Corp stock price history with the index and industry peers.

SPX Corp Historical Prices: Past 5 years

Max Stock Price 111.22 Jul 03,2014
Min Stock Price 7.79 Jan 12,2016
Avg Stock Price 65.05

SPX Corp Historical PE ratio: Past 5 years

Max PE Ratio 48.8 May 01,2015
Min PE Ratio 6.68 Dec 16,2014
Avg PE Ratio 18.42

SPX Corp Historical PS ratio: Past 5 years

Max PS Ratio 1.04 Jul 03,2014
Min PS Ratio 0.09 Dec 08,2015
Avg PS Ratio 0.63

SPXC Industry Peers

Company Price Change (%)
Dorman Products (DORM)75.552.44 (3.34%)
Standard Motor Products (SMP)53.021.67 (3.25%)
General Electric (GE)31.170.06 (0.19%)
Stanley Black & Decker (SWK)118.640.51 (0.43%)
Esterline Technologies (ESL)90.551.1 (1.23%)
Dover (DOV)74.720.08 (0.11%)
Tht Heat Transfer Technology (THTI)0.190 (0%)

SPX Corp historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in SPX Corp stock analysis. SPX Corp stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   The closing price was 24.65 and 450538 shares of SPXC were traded on 05 Dec, 2016. The average P/S ratio was 0.7 as can be seen by SPX Corp stock price history. .