SPIRAX SARCO Stock Price History, SPXSF Historical Prices

Add to My Stocks
$78.95 $0.75 (0.94%) SPXSF stock closing price Feb 20, 2018 (Closing)

We provide 10 years stock price data for free. You can download SPIRAX SARCO stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with SPIRAX SARCO P/E ratio, and PS ratio. The SPIRAX SARCO stock price history chart shows that the stock price was at a low of $50.98 on Nov 17, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-20 78.71 78.95 78.71 78.95 658 - -
2018-02-09 71.74 71.74 71.74 71.74 92 - -
2018-02-05 79.05 79.05 79.05 79.05 12 - -
2018-02-02 80.6 80.6 80.6 80.6 120 - -
2018-02-01 81.95 81.95 81.95 81.95 9 - -
2018-01-31 81.5 81.5 81.45 81.45 1,585 - -
2018-01-30 80.45 81.4 81.4 81.4 104 - -
2018-01-29 80.7 80.7 80.7 80.7 36 - -
2018-01-25 81.35 81.35 81.35 81.35 10 - -
2018-01-19 80 80 80 80 57 - -
2018-01-18 80.6 80.6 80.6 80.6 12 - -
2018-01-04 76.8 76.8 76.8 76.8 6 - -
2017-12-21 73.65 73.65 73.65 73.65 12 - -
2017-12-20 74 74 74 74 10 - -
2017-12-07 75.85 75.85 75.85 75.85 190 - -
2017-12-04 0 0 0 77.6 7 - -
2017-12-01 0 0 0 77.6 0 - -
2017-11-30 77.6 77.6 77.6 77.6 301 - -
2017-11-29 0 0 0 75.35 0 - -
2017-11-28 0 0 0 75.35 0 - -
2017-11-27 0 0 0 75.35 18 - -
2017-11-24 0 0 0 75.35 2 - -
2017-11-23 0 0 0 75.35 0 - -
2017-11-22 0 0 0 75.35 30 - -
2017-11-21 0 0 0 75.35 11 - -
2017-11-20 0 0 0 75.35 0 - -
2017-11-17 0 0 0 75.35 12 - -
2017-11-16 0 0 0 75.35 8 - -
2017-11-15 0 0 0 75.35 0 - -
2017-11-14 0 0 0 75.35 43 - -
2017-11-13 0 0 0 75.35 20 - -
2017-11-10 0 0 0 75.35 0 - -
2017-11-09 0 0 0 75.35 0 - -
2017-11-08 0 0 0 75.35 0 - -
2017-11-07 0 0 0 75.35 0 - -
2017-11-06 0 0 0 75.35 0 - -
2017-11-03 0 0 0 75.35 0 - -
2017-11-02 0 0 0 75.35 31 - -
2017-11-01 0 0 0 75.35 0 - -
2017-10-31 0 0 0 75.35 0 - -
2017-10-30 0 0 0 75.35 0 - -
2017-10-27 0 0 0 75.35 0 - -
2017-10-26 0 0 0 75.35 0 - -
2017-10-25 0 0 0 75.35 32 - -
2017-10-24 0 0 0 75.35 0 - -
2017-10-23 0 0 0 75.35 0 - -
2017-10-20 0 0 0 75.35 0 - -
2017-10-19 0 0 0 75.35 0 - -
2017-10-18 0 0 0 75.35 4 - -
2017-10-17 0 0 0 75.35 0 - -
2017-10-16 0 0 0 75.35 0 - -
2017-10-13 0 0 0 75.35 8 - -
2017-10-12 0 0 0 75.35 144 - -
2017-10-11 75.6 75.6 75.6 75.6 481 - -
2017-10-10 0 0 0 75.1 0 - -
2017-10-09 0 0 0 75.1 2 - -
2017-10-06 0 0 0 75.1 79 - -
2017-10-05 0 0 0 75.1 0 - -
2017-10-04 0 0 0 75.1 0 - -
2017-10-03 0 0 0 75.1 12 - -
2017-10-02 0 0 0 75.1 0 - -
2017-09-29 0 0 0 75.1 0 - -
2017-09-28 0 0 0 75.1 1 - -
2017-09-27 0 0 0 75.1 22 - -
2017-09-26 0 0 0 75.1 28 - -
2017-09-25 0 0 0 75.1 0 - -
2017-09-22 0 0 0 75.1 0 - -
2017-09-21 0 0 0 75.1 0 - -
2017-09-20 75.1 75.1 75.1 75.1 507 - -
2017-09-19 0 0 0 75.85 29 - -
2017-09-18 0 0 0 75.85 21 - -
2017-09-15 0 0 0 75.85 0 - -
2017-09-14 0 0 0 75.85 3 - -
2017-09-13 75.85 75.85 75.85 75.85 265 - -
2017-09-12 76.95 76.95 76.95 76.95 281 - -
2017-09-11 0 0 0 74 35 - -
2017-09-08 0 0 0 74 16 - -
2017-09-07 0 0 0 74 0 - -
2017-09-06 0 0 0 74 7 - -
2017-09-05 0 0 0 74 0 - -
2017-09-04 0 0 0 74 0 - -
2017-09-01 0 0 0 74 13 - -
2017-08-31 0 0 0 74 3 - -
2017-08-30 0 0 0 74 0 - -
2017-08-29 0 0 0 74 26 - -
2017-08-28 74 74 74 74 100 - -
2017-08-25 0 0 0 73.1 0 - -
2017-08-24 0 0 0 73.1 0 - -
2017-08-23 0 0 0 73.1 0 - -
Get more Data

SPIRAX SARCO Stock History Chart

View SPXSF PE ratio, PS ratio stocks charts and compare with peers.
SPXSF Chart
Note: Compare SPIRAX SARCO stock price history with the index and industry peers.

SPIRAX SARCO Stock Price History: Past 5 years

Max Stock Price81.95Feb 01,2018
Min Stock Price50.98Nov 17,2016
Avg Stock Price66.19

SPXSF Industry Peers

Company Price Change (%)
Babcock International (BCKIY)10.990 (0%)
Aecom (ACM)35.130.23 (0.65%)
Gates Industrl (GTES)18.080.21 (1.15%)
Quanta (PWR)34.950.12 (0.34%)

We provide SPIRAX SARCO share price history along with PE ratio and PS ratio for doing SPIRAX SARCO fundamental analysis. SPIRAX SARCO stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 658 typically implies breaking news or earnings release. The closing price was $78.95 and 658 shares of SPXSF were traded on Feb 20, 2018. SPIRAX SARCO historical P/S ratio was at a high of - on Feb 20, 2018 and a low of - on Feb 20, 2018.