SPX Corp Stock Price History, SPXC Historical Prices

Add to My Stocks
$32.21 $0.48 (1.47%) SPXC stock closing price Feb 23, 2018 (Closing)

View and download SPX Corp stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and SPX Corp P/E ratio data for the stock. The SPX Corp stock price history chart shows that the stock price was at a high of $111.22 on Jul 03, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 32.92 32.92 32.03 32.21 353,527 15.95 0.96
2018-02-22 32.97 33.28 32.51 32.69 272,813 16.18 0.98
2018-02-21 32.45 33.19 32.27 32.87 301,951 16.27 0.98
2018-02-20 30.9 32.77 30.9 32.42 462,812 16.05 0.97
2018-02-16 29.28 31.3 28.38 30.94 514,978 - 0.92
2018-02-15 30.77 31.36 29.94 31.3 330,527 - 0.93
2018-02-14 29.7 30.67 29.7 30.49 180,661 - 0.9
2018-02-13 29.73 30.12 29.44 30.01 231,023 - 0.89
2018-02-12 29.5 30.2 29.16 29.9 192,486 - 0.89
2018-02-09 29.89 29.94 28.58 29.34 260,886 - 0.87
2018-02-08 30.48 30.48 29.49 29.49 235,785 - 0.87
2018-02-07 29.75 30.97 29.75 30.41 234,810 - 0.9
2018-02-06 28.88 29.89 28.73 29.84 485,627 - 0.89
2018-02-05 30.76 31.16 29.53 29.53 244,875 - 0.88
2018-02-02 31.09 31.42 30.84 31 168,442 - 0.92
2018-02-01 31.02 31.55 30.89 31.43 148,055 - 0.93
2018-01-31 31.71 31.91 31.11 31.25 361,689 - 0.93
2018-01-30 31.49 31.86 31.14 31.5 370,076 - 0.93
2018-01-29 32.18 32.65 31.72 31.83 158,752 - 0.94
2018-01-26 32.64 32.7 31.98 32.35 204,285 - 0.96
2018-01-25 32.8 32.9 32.06 32.51 235,459 - 0.96
2018-01-24 33.55 33.76 32.13 32.62 349,037 - 0.97
2018-01-23 33.13 33.93 32.64 33.4 286,329 - 0.99
2018-01-22 33.04 33.22 32.4 32.62 179,462 - 0.97
2018-01-19 32.52 33.2 32.52 33.05 162,921 - 0.98
2018-01-18 32.81 33.02 32.46 32.61 166,011 - 0.97
2018-01-17 32.73 32.9 32.22 32.86 126,396 - 0.97
2018-01-16 33.17 33.75 32.36 32.6 162,421 - 0.97
2018-01-10 32.17 32.27 31.69 32.23 114,658 - 0.96
2018-01-09 32.47 32.51 32.19 32.28 113,625 - 0.96
2018-01-08 32.48 32.66 32.14 32.36 169,508 - 0.96
2018-01-05 32.98 33.18 32.49 32.5 266,491 - 0.96
2018-01-04 32.32 33.08 32.32 32.82 142,662 - 0.97
2018-01-03 32.14 32.46 31.81 32.28 217,649 - 0.96
2018-01-02 31.65 32.22 31.58 32.2 156,259 - 0.96
2017-12-29 31.61 32.02 31.28 31.39 266,984 - 0.93
2017-12-28 31.55 31.69 31.26 31.58 167,945 - 0.94
2017-12-27 31.49 31.68 31.21 31.44 241,945 - 0.93
2017-12-26 31.39 31.85 31.29 31.44 106,269 - 0.93
2017-12-22 31.51 31.74 31.23 31.6 143,909 - 0.94
2017-12-21 31.18 31.49 30.95 31.43 110,625 - 0.93
2017-12-20 31.22 31.6 30.82 31.16 141,315 - 0.92
2017-12-19 31.59 32 30.97 31.05 173,729 - 0.92
2017-12-18 31.04 31.84 31.04 31.56 311,416 - 0.94
2017-12-15 30.33 30.91 29.96 30.66 570,801 - 0.91
2017-12-14 30.57 31.04 30.19 30.27 179,990 - 0.9
2017-12-13 30.51 30.99 30.3 30.48 146,146 - 0.9
2017-12-12 30.8 31.03 30.47 30.47 141,043 - 0.9
2017-12-11 31.22 31.34 30.77 30.8 127,643 - 0.91
2017-12-08 31.6 31.84 30.98 30.98 121,007 - 0.92
2017-12-07 31.33 31.66 31.15 31.34 174,782 - 0.93
2017-12-06 30.99 31.43 30.62 31.4 107,426 - 0.93
2017-12-05 31.39 31.39 30.63 30.98 139,891 - 0.92
2017-12-04 32.08 32.29 31.31 31.37 116,909 - 0.93
2017-12-01 31.98 31.98 30.48 31.57 149,566 - 0.94
2017-11-30 31.96 32.2 31.19 31.89 231,522 - 0.95
2017-11-29 31.9 32.1 31.59 31.77 91,177 - 0.94
2017-11-28 31.02 32 30.89 31.98 129,399 - 0.95
2017-11-27 30.73 31.17 30.36 30.99 305,404 - 0.92
2017-11-24 30.99 30.99 30.33 30.74 62,275 - 0.91
2017-11-23 0 0 0 30.82 0 - -
2017-11-22 30.75 31.35 30.75 30.82 150,304 - 0.91
2017-11-21 30.26 30.83 30.24 30.72 144,538 - 0.91
2017-11-20 30.09 30.11 29.75 30.05 146,786 - 0.89
2017-11-17 29.64 30.03 29.52 29.98 181,931 - 0.89
2017-11-16 29.58 30.19 29.55 29.87 158,267 - 0.89
2017-11-15 29.99 29.99 29.36 29.43 235,332 - 0.87
2017-11-14 29.9 30.29 29.9 30.23 117,751 - 0.9
2017-11-13 30.28 30.36 29.95 30.08 144,803 - 0.89
2017-11-10 30.54 30.88 30.4 30.58 136,483 - 0.91
2017-11-09 30.32 30.71 30.17 30.67 194,093 - 0.91
2017-11-08 30.94 31 30.54 30.64 156,869 - 0.91
2017-11-07 31.12 31.53 30.75 30.92 238,691 - 0.92
2017-11-06 31.46 31.95 30.3 30.87 293,033 - 0.92
2017-11-03 32 32.71 30.4 31.47 443,105 - 0.93
2017-11-02 28.6 29.09 28.09 29.05 282,832 - 0.84
2017-11-01 29.6 29.6 28.53 28.66 178,159 - 0.83
2017-10-31 29.12 29.52 28.98 29.29 214,460 - 0.84
2017-10-30 29.89 30.07 28.72 28.98 165,154 - 0.84
2017-10-27 29.81 30.1 29.31 30.05 170,888 - 0.87
2017-10-26 29.62 30.18 29.57 29.84 190,355 - 0.86
2017-10-25 29.21 29.54 28.65 29.45 156,709 - 0.85
2017-10-24 29 29.51 29 29.35 142,163 - 0.85
2017-10-23 29.6 29.67 28.82 28.89 151,562 - 0.83
2017-10-20 29.28 29.74 29.28 29.56 208,743 - 0.85
2017-10-19 28.97 29.04 28.53 28.94 162,718 - 0.83
2017-10-18 29.66 29.66 29.21 29.22 170,981 - 0.84
2017-10-17 29.66 30.15 29.49 29.58 181,550 - 0.85
2017-10-16 29.42 29.94 29.28 29.63 144,769 - 0.85
Get more Data

SPX Corp Stock History 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 Stock Price History: Past 5 years

Max Stock Price111.22Jul 03,2014
Min Stock Price7.79Jan 12,2016
Avg Stock Price54.87

SPX Corp Historical PE ratio: Past 5 years

Max PE Ratio48.8May 01,2015
Min PE Ratio6.68Dec 16,2014
Avg PE Ratio17.99

SPX Corp Historical PS ratio: Past 5 years

Max PS Ratio1.04Jul 03,2014
Min PS Ratio0.09Dec 08,2015
Avg PS Ratio0.65

SPXC Industry Peers

Company Price Change (%)
Cargurus Inc (CARG)31.90.02 (0.06%)
Dorman Products (DORM)73.451.04 (1.44%)
Dover (DOV)102.730.67 (0.66%)
Tht Heat Transfer Technology (THTI)0.160 (0%)
Esterline Technologies (ESL)75.60.3 (0.4%)
Snap-on (SNA)160.220.43 (0.27%)
Colfax (CFX)33.110.01 (0.03%)

We provide SPX Corp share price history along with PE ratio and PS ratio for doing SPX Corp fundamental analysis. SPX Corp stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. SPXC stock closed at $32.21 and traded with a volume of 353,527 on the last trading day. The company's P/S ratio was at a high of 1.04 on Jul 03, 2014 according to our SPX Corp stock history data.