SPX Corp Stock Price History, SPXC Historical Prices

Add to My Stocks
$36.13 $0.22 (0.61%) SPXC stock closing price Jun 20, 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
2018-06-20 36.49 36.72 36.12 36.13 148,505 19.02 1.08
2018-06-19 36.5 36.63 35.82 36.35 163,621 19.13 1.08
2018-06-18 36.6 36.95 36.44 36.86 188,766 19.4 1.1
2018-06-15 37.45 37.45 36.68 36.86 417,438 19.4 1.1
2018-06-14 37.73 37.96 37.22 37.56 188,296 19.77 1.12
2018-06-13 37.68 37.94 37.52 37.56 353,452 19.77 1.12
2018-06-12 37.47 37.78 36.8 37.75 225,293 19.87 1.12
2018-06-11 36.34 37.5 36.34 37.35 479,976 19.66 1.11
2018-06-08 35.42 36.21 35.42 36.15 245,108 19.03 1.08
2018-06-07 35.55 35.59 34.75 35.4 169,776 18.63 1.05
2018-06-06 35.26 35.27 34.98 35.24 180,881 18.55 1.05
2018-06-05 34.92 35.27 34.88 35.19 201,434 18.52 1.05
2018-06-04 34.37 34.93 34.3 34.9 178,543 18.37 1.04
2018-06-01 34.43 34.61 34.16 34.22 214,152 18.01 1.02
2018-05-31 34.65 34.7 34.21 34.26 342,775 18.03 1.02
2018-05-30 34.45 34.76 34.43 34.7 253,313 18.26 1.03
2018-05-29 34.57 34.72 34 34.19 182,546 18 1.02
2018-05-25 35.07 35.14 34.67 34.84 78,667 18.34 1.04
2018-05-24 34.94 35.49 34.82 35.14 141,906 18.5 1.05
2018-05-23 34.84 35 34.63 34.97 143,542 18.41 1.04
2018-05-22 35.67 35.67 34.95 34.95 256,846 18.4 1.04
2018-05-21 35.13 35.72 34.92 35.62 258,357 18.75 1.06
2018-05-18 34.22 35.29 34.17 34.89 382,291 18.36 1.04
2018-05-17 34.24 34.47 33.88 34.08 197,593 17.94 1.01
2018-05-16 33.56 34.48 33.56 34.28 142,073 18.04 1.02
2018-05-15 33.61 33.74 33.3 33.45 227,697 17.61 1
2018-05-14 33.79 33.96 33.5 33.71 175,839 17.74 1
2018-05-11 33.73 33.97 33.37 33.63 157,768 17.7 1
2018-05-10 33.33 33.71 33.2 33.65 238,507 17.71 1
2018-05-09 32.9 33.32 32.78 33.23 248,789 17.49 0.99
2018-05-08 32.15 32.96 32.15 32.83 206,060 17.28 0.98
2018-05-07 31.89 32.45 31.89 32.16 198,817 16.93 0.96
2018-05-04 31.92 32.43 31.67 31.74 271,717 16.71 0.94
2018-05-03 31.96 32.32 31.77 32.02 319,458 15.85 0.96
2018-05-02 31.61 32.34 31.61 32.02 151,848 15.85 0.96
2018-05-01 31.49 31.72 30.35 31.65 271,784 15.67 0.95
2018-04-30 31.75 32.11 31.58 31.64 255,422 15.66 0.95
2018-04-27 31.79 31.9 31.42 31.71 108,958 15.7 0.95
2018-04-26 31.67 31.89 31.41 31.8 165,152 15.74 0.95
2018-04-25 31.49 31.92 31.11 31.68 122,781 15.68 0.95
2018-04-24 32.74 32.84 30.95 31.41 247,944 15.55 0.94
2018-04-23 32.35 32.99 32.35 32.69 256,878 16.18 0.98
2018-04-20 32.49 32.57 32.1 32.15 182,896 15.92 0.96
2018-04-19 32.9 33.14 32.45 32.53 194,995 16.1 0.97
2018-04-18 33.15 33.41 32.79 33.02 200,825 16.35 0.99
2018-04-17 32.97 33.34 32.85 32.92 273,504 16.3 0.98
2018-04-16 32.88 32.97 32.61 32.65 240,303 16.16 0.98
2018-04-13 32.9 32.99 32.57 32.58 181,730 16.13 0.97
2018-04-12 32.32 32.91 32.1 32.7 297,076 16.19 0.98
2018-04-11 32.28 32.28 31.81 32.21 195,134 15.95 0.96
2018-04-10 31.6 32.62 31.6 32.51 276,051 16.09 0.97
2018-04-09 31.93 31.93 31.12 31.15 319,003 15.42 0.93
2018-04-06 32.17 32.66 31.26 31.66 191,175 15.67 0.95
2018-04-05 32.59 32.62 32.1 32.35 270,205 16.02 0.97
2018-04-04 31.12 32.52 31.12 32.42 299,125 16.05 0.97
2018-04-03 31.62 31.79 31.12 31.6 218,710 15.64 0.94
2018-04-02 32.42 32.44 31.08 31.4 436,317 15.55 0.94
2018-03-30 0 0 0 32.48 0 - -
2018-03-29 32.11 32.61 31.76 32.48 382,928 16.08 0.97
2018-03-28 32.21 32.21 31.66 31.94 398,752 15.81 0.95
2018-03-27 32.4 32.46 31.9 32.15 264,648 15.92 0.96
2018-03-26 31.87 32.4 31.56 32.34 241,991 16.01 0.97
2018-03-23 31.77 31.84 31.16 31.32 379,147 15.51 0.94
2018-03-22 31.83 32.21 31.7 31.77 374,931 15.73 0.95
2018-03-21 31.45 32.3 31.28 32.11 162,013 15.9 0.96
2018-03-20 31.25 31.67 30.66 31.54 195,677 15.61 0.94
2018-03-19 31.38 31.38 30.58 31.19 122,861 15.44 0.93
2018-03-16 31.06 31.54 30.49 31.43 326,323 15.56 0.94
2018-03-15 31.62 31.75 30.99 31.1 219,629 15.4 0.93
2018-03-14 31.82 31.86 31.46 31.5 199,740 15.59 0.94
2018-03-13 31.71 31.98 31.48 31.66 155,094 15.67 0.95
2018-03-12 31.95 32.17 31.51 31.54 247,749 15.61 0.94
2018-03-09 31.28 31.93 31.04 31.91 132,411 15.8 0.95
2018-03-08 30.81 31.22 30.61 31.14 108,021 15.42 0.93
2018-03-07 30.21 30.77 29.45 30.7 200,168 15.2 0.92
2018-03-06 30.71 30.71 30.04 30.53 214,358 15.11 0.91
2018-03-05 30.23 30.78 30 30.55 224,381 15.12 0.91
2018-03-02 30.53 30.73 29.69 30.45 335,711 15.07 0.91
2018-03-01 31.29 31.47 30.08 30.81 365,510 15.25 0.92
2018-02-28 32.13 32.73 31.16 31.23 425,126 15.46 0.93
2018-02-27 32.93 33.26 32.06 32.07 404,686 15.88 0.96
2018-02-26 32.31 33.14 32 32.89 300,363 16.28 0.98
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
2018-02-19 0 0 0 30.94 0 - -
2018-02-16 29.28 31.3 28.38 30.94 514,978 15.32 0.92
2018-02-15 30.77 31.36 29.94 31.3 330,901 - 0.93
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 Price52.04

SPX Corp Historical PE ratio: Past 5 years

Max PE Ratio48.8May 01,2015
Min PE Ratio6.68Dec 16,2014
Avg PE Ratio18.22

SPX Corp Historical PS ratio: Past 5 years

Max PS Ratio1.12Jun 12,2018
Min PS Ratio0.09Dec 08,2015
Avg PS Ratio0.67

SPXC Industry Peers

Company Price Change (%)
Cargurus Inc (CARG)35.740.05 (0.14%)
Dorman Products (DORM)71.280.02 (0.03%)
Dover (DOV)73.560.87 (1.17%)
Tht Heat Transfer Technology (THTI)0.150 (0%)
Esterline Technologies (ESL)72.60.85 (1.18%)
Snap-on (SNA)160.161.38 (0.87%)
Colfax (CFX)30.320.12 (0.4%)

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 $36.13 and traded with a volume of 148,505 on the last trading day. The company's P/S ratio was at a high of 1.12 on Jun 12, 2018 according to our SPX Corp stock history data.