SPIRAX SARCO Stock Price History, SPXSF Historical Prices

Add to My Stocks
$73.1 $0 (0%) SPXSF stock closing price Aug 21, 2017 (Closing)

SPIRAX SARCO stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with SPIRAX SARCO price earnings ratio, and the price to sales ratio are available in this historical stock price data. The SPIRAX SARCO stock price history chart shows that the stock price was at a low of 50.98 on 25 Nov, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2872.4072.4072.4072.40313N/AN/A
2017-07-060.000.000.0068.129N/AN/A
2017-07-050.000.000.0068.120N/AN/A
2017-07-030.000.000.0068.122N/AN/A
2017-06-300.000.000.0068.120N/AN/A
2017-06-290.000.000.0068.1244N/AN/A
2017-06-280.000.000.0068.1231N/AN/A
2017-06-270.000.000.0068.120N/AN/A
2017-06-260.000.000.0068.120N/AN/A
2017-06-230.000.000.0068.125N/AN/A
2017-06-220.000.000.0068.120N/AN/A
2017-06-210.000.000.0068.120N/AN/A
2017-06-200.000.000.0068.120N/AN/A
2017-06-190.000.000.0068.120N/AN/A
2017-06-160.000.000.0068.1238N/AN/A
2017-06-150.000.000.0068.122N/AN/A
2017-06-140.000.000.0068.1215N/AN/A
2017-06-130.000.000.0068.120N/AN/A
2017-06-120.000.000.0068.120N/AN/A
2017-06-0969.1569.1568.1268.121000N/AN/A
2017-06-080.000.000.0071.490N/AN/A
2017-06-070.000.000.0071.49123N/AN/A
2017-06-0671.4971.4971.4971.49294N/AN/A
2017-06-050.000.000.0068.906N/AN/A
2017-06-020.000.000.0068.90125N/AN/A
2017-06-010.000.000.0068.905N/AN/A
2017-05-310.000.000.0068.90356N/AN/A
2017-05-300.000.000.0068.900N/AN/A
2017-05-290.000.000.0068.900N/AN/A
2017-05-260.000.000.0068.900N/AN/A
2017-05-250.000.000.0068.9025N/AN/A
2017-05-240.000.000.0068.902N/AN/A
2017-05-230.000.000.0068.901000N/AN/A
2017-05-220.000.000.0068.9024N/AN/A
2017-05-1968.9068.9068.9068.90126N/AN/A
2017-05-180.000.000.0067.1024N/AN/A
2017-05-170.000.000.0067.1026N/AN/A
2017-05-1667.1067.1067.1067.10152N/AN/A
2017-05-150.000.000.0066.900N/AN/A
2017-05-120.000.000.0066.900N/AN/A
2017-05-110.000.000.0066.906N/AN/A
2017-05-100.000.000.0066.900N/AN/A
2017-05-090.000.000.0066.9012N/AN/A
2017-05-080.000.000.0066.900N/AN/A
2017-05-050.000.000.0066.9010N/AN/A
2017-05-040.000.000.0066.9019N/AN/A
2017-05-030.000.000.0066.900N/AN/A
2017-05-020.000.000.0066.900N/AN/A
2017-05-010.000.000.0066.900N/AN/A
2017-04-280.000.000.0066.900N/AN/A
2017-04-270.000.000.0066.900N/AN/A
2017-04-2667.4367.4367.4367.431000N/AN/A
2017-04-250.000.000.0060.350N/AN/A
2017-04-240.000.000.0060.350N/AN/A
2017-04-210.000.000.0060.350N/AN/A
2017-04-200.000.000.0060.354N/AN/A
2017-04-190.000.000.0060.3527N/AN/A
2017-04-180.000.000.0060.350N/AN/A
2017-04-170.000.000.0060.350N/AN/A
2017-04-140.000.000.0060.350N/AN/A
2017-04-130.000.000.0060.3588N/AN/A
2017-04-120.000.000.0060.3530N/AN/A
2017-04-110.000.000.0060.350N/AN/A
2017-04-100.000.000.0060.350N/AN/A
2017-04-070.000.000.0060.350N/AN/A
2017-04-060.000.000.0060.350N/AN/A
2017-04-050.000.000.0060.350N/AN/A
2017-04-040.000.000.0060.352N/AN/A
2017-04-030.000.000.0060.350N/AN/A
2017-03-310.000.000.0060.350N/AN/A
2017-03-300.000.000.0060.3514N/AN/A
2017-03-290.000.000.0060.350N/AN/A
2017-03-2860.3560.3560.3560.35100N/AN/A
2017-03-270.000.000.0055.850N/AN/A
2017-03-240.000.000.0055.850N/AN/A
2017-03-230.000.000.0055.8591N/AN/A
2017-03-220.000.000.0055.850N/AN/A
2017-03-210.000.000.0055.850N/AN/A
2017-03-200.000.000.0055.850N/AN/A
2017-03-170.000.000.0055.8514N/AN/A
2017-03-160.000.000.0055.850N/AN/A
2017-03-150.000.000.0055.8525N/AN/A
2017-03-140.000.000.0055.850N/AN/A
2017-03-130.000.000.0055.852N/AN/A
2017-03-100.000.000.0055.850N/AN/A
2017-03-090.000.000.0055.8513N/AN/A
2017-03-080.000.000.0055.854N/AN/A
2017-03-070.000.000.0055.850N/AN/A
2017-03-060.000.000.0055.850N/AN/A
Get more Data

SPIRAX SARCO Stock 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 Historical Prices: Past 5 years

Max Stock Price 72.7 Jul 17,2017
Min Stock Price 50.98 Nov 25,2016
Avg Stock Price 59.51

SPXSF Industry Peers

Company Price Change (%)
Fluor (FLR)37.230.44 (1.17%)
Quanta (PWR)33.780.26 (0.76%)
Aecom (ACM)30.470.11 (0.36%)
Weir Group Plc (WEGRY)11.130.07 (0.62%)

We provide SPIRAX SARCO historical quotes along with PE ratio and PS ratio for doing SPIRAX SARCO fundamental analysis. SPIRAX SARCO stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 73.1 and 0 shares of SPXSF were traded on 21 Aug, 2017. .