SPX Corp Stock Price History (NYSE:SPXC)

Add to My Stocks
$24.06 $0.23 (0.95%) SPXC stock closing price Apr 28, 2017 (Closing)

SPX Corp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with SPX Corp P/E ratio, and PS ratio. The SPX Corp stock price history chart shows that the stock price was at a low of 7.79 on 12 Jan, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2824.3324.3824.0424.06176157N/A0.64
2017-04-2724.4724.5424.0724.29204642N/A0.64
2017-04-2623.7924.7523.7924.41346098N/A0.65
2017-04-2524.9225.0523.9023.94623863N/A0.63
2017-04-2424.2424.8223.9724.52373737N/A0.65
2017-04-2123.8723.8823.3123.63616807N/A0.62
2017-04-2022.7224.0222.7224.01388277N/A0.63
2017-04-1922.4422.6922.3422.50277977N/A0.59
2017-04-1822.0222.4321.9722.28194510N/A0.59
2017-04-1722.3822.4722.0422.23179541N/A0.59
2017-04-1322.9523.3922.1822.20237113N/A0.59
2017-04-1223.6823.6822.6823.05445521N/A0.61
2017-04-1123.6723.8123.2423.80277897N/A0.63
2017-04-1024.3324.4923.6323.82313012N/A0.63
2017-04-0724.0024.4824.0024.35227129N/A0.64
2017-04-0623.8724.2523.7024.17250786N/A0.64
2017-04-0524.1924.5823.6423.83274800N/A0.63
2017-04-0423.9624.0523.7523.95192906N/A0.63
2017-04-0324.3724.4623.6223.97294725N/A0.63
2017-03-3124.0224.9123.7924.25601789N/A0.64
2017-03-3024.0024.1223.7124.06215810N/A0.64
2017-03-2923.3724.0123.2623.91206708N/A0.63
2017-03-2823.1823.4922.8223.38183575N/A0.62
2017-03-2722.8223.4122.5623.26155293N/A0.61
2017-03-2424.0624.1023.1523.35203228N/A0.62
2017-03-2323.4323.9823.4023.83213958N/A0.63
2017-03-2223.3823.8023.1523.51221204N/A0.62
2017-03-2125.0925.1823.4523.49239247N/A0.62
2017-03-2024.6125.5124.3725.02333450N/A0.66
2017-03-1724.5924.8324.2824.73500229N/A0.65
2017-03-1624.7724.7724.2324.47189377N/A0.65
2017-03-1524.3624.9124.1924.77203089N/A0.65
2017-03-1424.3724.5723.6624.14161819N/A0.64
2017-03-1324.5724.8924.4024.63171550N/A0.65
2017-03-1024.8025.0623.9724.56289196N/A0.65
2017-03-0924.9425.2324.3324.49220298N/A0.65
2017-03-0826.1326.1724.9525.03291709N/A0.66
2017-03-0726.3926.6425.7425.87283405N/A0.68
2017-03-0626.1026.5826.0226.36208376N/A0.70
2017-03-0326.4026.8226.1626.51270816N/A0.70
2017-03-0227.3027.3826.3126.36281230N/A0.70
2017-03-0127.6728.1327.0627.40398416N/A0.72
2017-02-2827.4627.7026.1726.38771000N/A0.70
2017-02-2726.9227.9126.7927.72507217N/A0.73
2017-02-2424.3027.1424.2326.92803495N/A0.71
2017-02-2325.1525.2724.2224.30318479N/A0.60
2017-02-2225.5625.7024.7525.04211113N/A0.62
2017-02-2125.0025.8024.9625.77177075N/A0.63
2017-02-200.000.000.0024.840N/AN/A
2017-02-1725.3125.4224.5024.84245668N/A0.61
2017-02-1624.9625.4624.7025.44232227N/A0.63
2017-02-1524.7025.0224.4225.00133788N/A0.61
2017-02-1424.9425.0924.6324.83184093N/A0.61
2017-02-1324.8825.3424.8825.00114613N/A0.61
2017-02-1024.8524.8524.3924.73137780N/A0.61
2017-02-0924.2925.0124.2724.58144579N/A0.60
2017-02-0824.4324.4323.9224.22125817N/A0.60
2017-02-0724.8025.3024.5424.62174536N/A0.61
2017-02-0625.2825.2824.4424.83180996N/A0.61
2017-02-0324.8725.5024.7625.48127743N/A0.63
2017-02-0224.6925.0024.4724.54187116N/A0.60
2017-02-0125.2925.4924.6024.77177704N/A0.61
2017-01-3124.3125.0924.1324.95258327N/A0.61
2017-01-3024.5724.5723.7524.35194529N/A0.60
2017-01-2725.0925.1424.6724.88107685N/A0.61
2017-01-2625.2725.2724.7624.9580247N/A0.61
2017-01-2525.0025.2724.7725.19157535N/A0.62
2017-01-2424.0924.8823.9124.70174020N/A0.61
2017-01-2324.0624.4123.6923.89187844N/A0.59
2017-01-2023.9724.4123.8324.11203612N/A0.59
2017-01-1924.2224.4423.7923.86211434N/A0.59
2017-01-1823.6824.3523.5524.15252415N/A0.59
2017-01-1724.6824.8323.6223.68181074N/A0.58
2017-01-160.000.000.0024.830N/AN/A
2017-01-1324.8525.4224.7924.83352077N/A0.61
2017-01-1224.9725.0623.9924.68366705N/A0.61
2017-01-1124.7925.1424.2824.89341475N/A0.61
2017-01-1024.0824.7624.0824.70147459N/A0.61
2017-01-0924.3724.3924.0324.04173255N/A0.59
2017-01-0624.1724.8924.0524.57254678N/A0.60
2017-01-0524.9824.9823.8124.11151901N/A0.59
2017-01-0424.4925.0724.3625.07339733N/A0.62
2017-01-0324.1224.6623.8224.31197045N/A0.60
2017-01-020.000.000.0023.720N/AN/A
2016-12-3023.8623.8623.5423.72200809N/A0.58
2016-12-2923.8124.2123.5123.82186398N/A0.59
2016-12-2824.3524.3623.5723.71126526N/A0.58
2016-12-2724.1024.4224.0624.25165164N/A0.60
2016-12-260.000.000.0024.080N/AN/A
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 61.42

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 18.27

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)83.151.87 (2.2%)
Standard Motor Products (SMP)50.830.81 (1.57%)
General Electric (GE)28.990.09 (0.31%)
Stanley Black & Decker (SWK)136.151.2 (0.87%)
Esterline Technologies (ESL)91.451.05 (1.14%)
Dover (DOV)78.880.76 (0.95%)
Tht Heat Transfer Technology (THTI)0.120 (0%)

We provide SPX Corp historical quotes along with PE ratio and PS ratio for doing SPX Corp fundamental analysis. SPX Corp stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. SPXC closed at 24.06 and traded with a volume of 176157 on the last trading day. SPX Corp historical P/S ratio was at a high of 1.4 on 13 Jun, 2008 and a low of 0.09 on 12 Jan, 2016. .