Dark

SPXC
SPX Technologies, Inc.
stock NYSE

At Close

Mar 16, 2026 3:59:56 PM EDT

203.60USD+2.081%(+4.15)215,233

200.18Bid 203.67Ask 3.49Spread

Pre-market

0.00USD-100.000%(-199.45)0

After-hours

Mar 16, 2026 4:00:30 PM EDT

203.42USD-0.088%(-0.18)9,639

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-16	204.1500	205.1000	200.840000	203.6000	+2.081%	215,233	0.000%
2026-03-13	205.4900	210.9325	196.795000	199.4500	-1.579%	238,565	+2.081%
2026-03-12	206.5000	208.0100	201.300000	202.6500	-3.569%	248,628	+0.469%
2026-03-11	209.6000	213.3200	207.390000	210.1500	-0.384%	220,618	-3.117%
2026-03-10	208.9500	214.9716	208.850000	210.9600	+0.553%	265,254	-3.489%
2026-03-09	201.3400	210.2400	198.340000	209.8000	+2.532%	354,173	-2.955%
2026-03-06	207.4400	208.1150	201.560000	204.6200	-3.436%	282,940	-0.498%
2026-03-05	219.1800	219.7850	207.700000	211.9000	-4.580%	300,137	-3.917%
2026-03-04	222.3800	223.7900	220.407500	222.0700	+1.134%	244,631	-8.317%
2026-03-03	218.1900	222.5200	213.990000	219.5800	-2.418%	278,895	-7.278%
2026-03-02	221.9800	227.3500	221.200000	225.0200	-0.846%	325,444	-9.519%
2026-02-27	229.8800	231.7050	223.950000	226.9400	-2.008%	344,961	-10.285%
2026-02-26	228.4500	232.8000	223.060000	231.5900	+2.175%	408,989	-12.086%
2026-02-25	232.9100	236.0600	216.120000	226.6600	-6.740%	957,095	-10.174%
2026-02-24	237.0000	243.6600	236.705000	243.0400	+2.471%	460,983	-16.228%
2026-02-23	240.7200	240.7200	232.561300	237.1800	-2.109%	366,959	-14.158%
2026-02-20	240.8000	245.1850	239.080000	242.2900	+0.531%	262,948	-15.968%
2026-02-19	239.8700	244.0000	235.030000	241.0100	-0.236%	278,813	-15.522%
2026-02-18	241.9200	246.6800	239.090000	241.5800	-0.008%	397,533	-15.722%
2026-02-17	237.7900	244.0799	235.776600	241.6000	+1.088%	433,948	-15.728%
2026-02-13	236.8200	242.2050	235.140000	239.0000	+3.499%	402,696	-14.812%
2026-02-12	235.8800	240.2999	228.570000	230.9200	-1.088%	354,248	-11.831%
2026-02-11	235.0000	237.9200	230.130000	233.4600	+0.978%	374,532	-12.790%
2026-02-10	222.8200	232.5000	222.350000	231.2000	+3.279%	473,134	-11.938%
2026-02-09	222.7600	228.5323	220.050000	223.8600	+0.693%	432,253	-9.050%
2026-02-06	221.1600	223.6000	219.800000	222.3200	+1.972%	572,776	-8.420%
2026-02-05	212.1100	220.6700	210.000000	218.0200	+2.472%	474,110	-6.614%
2026-02-04	217.4900	218.8650	211.210000	212.7600	-1.239%	243,114	-4.305%
2026-02-03	213.8600	215.7700	210.600000	215.4300	+1.269%	171,119	-5.491%
2026-02-02	208.6800	213.1050	208.680000	212.7300	+2.073%	243,823	-4.292%
2026-01-30	209.3100	215.7500	207.750000	208.4100	-1.619%	316,180	-2.308%
2026-01-29	212.9700	214.1250	207.810000	211.8400	+0.237%	326,055	-3.890%
2026-01-28	214.9700	215.5000	207.525000	211.3400	-2.012%	394,068	-3.662%
2026-01-27	216.0300	218.2400	214.450000	215.6800	+0.218%	249,380	-5.601%
2026-01-26	211.0000	215.5900	211.000000	215.2100	+1.981%	232,372	-5.395%
2026-01-23	216.4600	216.4600	209.177200	211.0300	-2.809%	298,254	-3.521%
2026-01-22	223.7600	223.7600	213.650000	217.1300	-1.689%	275,207	-6.231%
2026-01-21	218.7900	224.8600	216.275000	220.8600	+1.358%	601,089	-7.815%
2026-01-20	213.2700	218.0300	213.270000	217.9000	+0.115%	528,398	-6.563%
2026-01-16	214.0700	218.9000	214.070000	217.6500	+1.891%	1,169,727	-6.455%
2026-01-15	212.3300	218.0500	211.560100	213.6100	+1.826%	423,455	-4.686%
2026-01-14	216.5400	217.1600	209.265000	209.7800	-0.611%	489,396	-2.946%
2026-01-13	208.7800	211.5600	206.810000	211.0700	+1.203%	280,625	-3.539%
2026-01-12	206.3900	209.3400	204.615000	208.5600	+0.506%	362,696	-2.378%
2026-01-09	208.7300	212.7850	207.180000	207.5100	+0.034%	354,247	-1.884%
2026-01-08	206.4400	210.1000	205.175000	207.4400	-0.269%	405,537	-1.851%
2026-01-07	209.1000	209.4300	201.705000	208.0000	-0.302%	549,837	-2.115%
2026-01-06	201.8800	210.4100	189.370000	208.6300	+1.553%	1,141,653	-2.411%
2026-01-05	203.3300	208.9200	203.330000	205.4400	+1.073%	269,029	-0.896%
2026-01-02	201.6400	203.9300	196.740700	203.2600	+1.600%	321,508	+0.167%
2025-12-31	203.4100	204.4700	200.000000	200.0600	-1.695%	247,008	+1.769%
2025-12-30	204.6900	206.1550	203.120000	203.5100	-1.045%	315,707	+0.044%
2025-12-29	208.1200	208.2750	204.720000	205.6600	-1.353%	243,471	-1.002%
2025-12-26	208.3000	209.2900	207.010000	208.4800	0.000%	147,832	-2.341%
2025-12-24	206.6100	209.3100	205.145000	208.4800	+1.470%	147,046	-2.341%
2025-12-23	206.1500	207.6900	204.890000	205.4600	-0.830%	390,154	-0.905%
2025-12-22	205.5400	210.3000	203.170000	207.1800	+1.974%	568,964	-1.728%
2025-12-19	209.3200	214.1000	202.900000	203.1700	-3.409%	8,467,946	+0.212%
2025-12-18	210.9700	216.6400	210.170000	210.3400	+1.452%	478,486	-3.204%
2025-12-17	215.0500	219.7550	207.040000	207.3300	-4.408%	516,715	-1.799%
2025-12-16	217.0800	221.0000	216.280000	216.8900	-0.568%	445,186	-6.128%
2025-12-15	220.7200	223.3200	217.590000	218.1300	-0.823%	337,885	-6.661%
2025-12-12	223.6300	225.3550	217.200000	219.9400	-2.145%	645,785	-7.429%
2025-12-11	217.6900	226.3100	213.520000	224.7600	+3.248%	525,294	-9.414%
2025-12-10	209.6600	220.1200	209.660000	217.6900	+3.999%	513,702	-6.473%
2025-12-09	205.1800	210.4000	205.180000	209.3200	+1.533%	248,667	-2.733%
2025-12-08	209.2300	209.2300	202.320000	206.1600	-1.203%	611,787	-1.242%
2025-12-05	208.2900	209.8000	203.670000	208.6700	+0.206%	259,531	-2.430%
2025-12-04	208.3500	211.9400	207.000000	208.2400	-0.635%	354,391	-2.228%
2025-12-03	208.7600	210.9899	206.080000	209.5700	+0.186%	239,863	-2.849%
2025-12-02	210.6500	211.1599	205.370000	209.1800	+0.312%	275,251	-2.668%
2025-12-01	212.2600	214.3650	206.870000	208.5300	-3.027%	285,257	-2.364%
2025-11-28	215.4900	217.4850	213.340000	215.0400	-0.384%	90,542	-5.320%
2025-11-26	214.3200	220.6247	214.320000	215.8700	+0.079%	368,225	-5.684%
2025-11-25	210.9600	219.1700	210.410000	215.7000	+1.760%	250,177	-5.610%
2025-11-24	205.0000	213.5600	203.005000	211.9700	+3.617%	477,738	-3.949%
2025-11-21	201.1900	206.2663	195.000000	204.5700	+2.639%	245,565	-0.474%
2025-11-20	210.0800	215.3600	199.220000	199.3100	-2.927%	370,075	+2.152%
2025-11-19	206.3200	210.8125	204.935000	205.3200	+0.470%	334,352	-0.838%
2025-11-18	205.0500	207.2100	200.000000	204.3600	-1.409%	254,586	-0.372%
2025-11-17	211.6800	212.8000	205.570000	207.2800	-1.963%	217,304	-1.775%
2025-11-14	209.1300	214.2200	200.482000	211.4300	-0.288%	223,382	-3.703%
2025-11-13	218.5200	224.1225	211.595000	212.0400	-3.218%	318,741	-3.980%
2025-11-12	221.0000	228.4199	218.760000	219.0900	-1.052%	352,488	-7.070%
2025-11-11	223.0600	227.5700	220.110000	221.4200	-1.560%	315,117	-8.048%
2025-11-10	225.1000	231.6600	223.970000	224.9300	+1.356%	731,077	-9.483%
2025-11-07	215.6500	223.3900	212.900000	221.9200	+1.971%	490,887	-8.255%
2025-11-06	223.5200	224.7100	217.180000	217.6300	-2.434%	358,616	-6.447%
2025-11-05	212.5600	223.3700	212.560000	223.0600	+4.483%	430,843	-8.724%
2025-11-04	212.9800	216.5500	210.280000	213.4900	-0.762%	411,408	-4.633%
2025-11-03	225.3100	225.6400	212.210000	215.1300	-3.913%	636,332	-5.360%
2025-10-31	208.8200	233.7100	204.915000	223.8900	+12.592%	1,147,780	-9.062%
2025-10-30	198.3400	203.6280	197.395000	198.8500	-0.575%	498,714	+2.389%
2025-10-29	197.3700	201.1150	196.210000	200.0000	+1.487%	508,012	+1.800%
2025-10-28	195.4900	198.3200	194.440000	197.0700	+0.623%	453,219	+3.314%
2025-10-27	195.0000	196.8000	194.000000	195.8500	+0.938%	374,802	+3.957%
2025-10-24	192.7400	194.7800	190.265000	194.0300	+1.907%	207,861	+4.932%
2025-10-23	187.8000	190.8900	187.160000	190.4000	+1.601%	201,530	+6.933%
2025-10-22	191.1900	191.5200	185.430000	187.4000	-2.314%	492,870	+8.645%
2025-10-21	184.9800	192.7700	184.040000	191.8400	+3.714%	348,443	+6.130%
2025-10-20	184.7300	186.2800	183.410000	184.9700	+0.505%	121,150	+10.072%
2025-10-17	182.5500	184.6800	182.170000	184.0400	+0.612%	180,048	+10.628%
2025-10-16	185.5600	186.6400	181.635000	182.9200	-1.236%	209,052	+11.305%
2025-10-15	186.1200	188.2200	182.355000	185.2100	-0.038%	299,799	+9.929%
2025-10-14	180.5300	186.7900	179.680000	185.2800	+2.529%	179,370	+9.888%
2025-10-13	186.3300	189.1350	180.010000	180.7100	-2.197%	273,709	+12.667%
2025-10-10	186.2000	189.0400	184.000000	184.7700	-0.645%	301,197	+10.191%
2025-10-09	187.5800	189.7997	182.000000	185.9700	-1.316%	250,173	+9.480%
2025-10-08	187.3600	189.8050	185.555000	188.4500	+0.069%	168,079	+8.039%
2025-10-07	191.6700	191.9624	186.900000	188.3200	-1.346%	187,681	+8.114%
2025-10-06	190.6200	191.8400	188.500000	190.8900	+0.558%	230,767	+6.658%
2025-10-03	188.6800	191.3600	188.400000	189.8300	+1.119%	312,368	+7.254%
2025-10-02	186.5800	188.9450	184.300000	187.7300	+0.974%	266,537	+8.454%
2025-10-01	186.2700	188.4500	183.485000	185.9200	-0.460%	354,320	+9.509%
2025-09-30	184.1000	186.8000	183.609600	186.7800	+1.379%	434,981	+9.005%
2025-09-29	183.2900	184.9100	182.650000	184.2400	+0.705%	325,625	+10.508%
2025-09-26	182.9400	185.2350	181.860000	182.9500	0.000%	203,622	+11.287%
2025-09-25	180.7200	183.7000	179.620000	182.9500	+0.307%	233,034	+11.287%
2025-09-24	188.5900	188.6700	181.500000	182.3900	-2.777%	286,269	+11.629%
2025-09-23	189.7300	192.9900	187.240000	187.6000	-1.133%	215,818	+8.529%
2025-09-22	187.8700	190.9150	186.150000	189.7500	+0.909%	238,057	+7.299%
2025-09-19	190.5800	191.2400	186.875000	188.0400	-1.281%	846,701	+8.275%
2025-09-18	186.2700	192.5500	185.020000	190.4800	+3.012%	297,357	+6.888%
2025-09-17	186.6900	190.3100	184.430000	184.9100	-0.463%	221,778	+10.108%
2025-09-16	187.4200	187.4200	184.270000	185.7700	-0.631%	222,783	+9.598%
2025-09-15	186.9100	189.0400	185.410000	186.9500	+0.338%	180,599	+8.906%
2025-09-12	190.0000	190.0000	186.135000	186.3200	-2.066%	234,956	+9.274%
2025-09-11	188.6400	191.9500	187.783800	190.2500	+1.197%	182,027	+7.017%
2025-09-10	187.4400	190.9400	186.770000	188.0000	+1.054%	187,632	+8.298%
2025-09-09	188.4900	188.5750	184.415000	186.0400	-1.618%	186,641	+9.439%
2025-09-08	188.2900	189.6400	186.660000	189.1000	+0.687%	305,999	+7.668%
2025-09-05	188.1200	190.0000	186.570000	187.8100	+0.632%	243,021	+8.407%
2025-09-04	183.3500	186.7855	183.350000	186.6300	+2.179%	256,856	+9.093%
2025-09-03	184.5200	185.4850	181.430000	182.6500	-0.793%	257,293	+11.470%
2025-09-02	183.7900	185.6800	183.040000	184.1100	-1.603%	287,748	+10.586%
2025-08-29	191.2200	191.2200	186.670000	187.1100	-2.103%	216,562	+8.813%
2025-08-28	192.6700	193.0000	190.000000	191.1300	-0.696%	229,119	+6.524%
2025-08-27	190.9700	192.7200	190.970000	192.4700	+0.219%	239,683	+5.783%
2025-08-26	189.6100	192.0500	188.810000	192.0500	+1.641%	267,377	+6.014%
2025-08-25	191.4500	191.4500	188.360000	188.9500	-0.798%	279,342	+7.753%
2025-08-22	188.1000	192.6500	187.028900	190.4700	+2.249%	406,887	+6.893%
2025-08-21	185.4500	187.2300	184.150000	186.2800	+0.011%	237,166	+9.298%
2025-08-20	187.2800	187.4900	185.120000	186.2600	-0.926%	390,951	+9.310%
2025-08-19	188.0100	188.7050	185.830000	188.0000	+0.080%	505,596	+8.298%
2025-08-18	186.5000	189.0200	186.240000	187.8500	+0.783%	544,287	+8.384%
2025-08-15	187.5000	187.8300	183.460000	186.3900	-0.091%	1,037,470	+9.233%
2025-08-14	192.0800	192.0800	186.250000	186.5600	-2.773%	1,417,600	+9.134%
2025-08-13	190.0600	192.0600	186.690000	191.8800	+0.371%	2,259,820	+6.108%
2025-08-12	192.9990	199.6100	186.750000	191.1700	-4.658%	1,024,516	+6.502%
2025-08-11	201.3900	202.1350	199.180000	200.5100	-0.526%	286,932	+1.541%
2025-08-08	205.2000	209.3799	200.870000	201.5700	-1.341%	240,508	+1.007%
2025-08-07	205.0000	205.0400	201.460000	204.3100	+0.383%	444,806	-0.348%
2025-08-06	203.4600	205.6800	201.410000	203.5300	-0.088%	361,425	+0.034%
2025-08-05	203.0200	206.0435	201.010000	203.7100	+1.358%	370,030	-0.054%
2025-08-04	195.3700	200.9800	195.020000	200.9800	+2.353%	454,636	+1.304%
2025-08-01	185.0000	198.7500	182.540000	196.3600	+7.659%	739,722	+3.687%
2025-07-31	180.0000	182.3900	179.170000	182.3900	+0.623%	465,029	+11.629%
2025-07-30	179.3900	182.5000	177.630000	181.2600	+0.566%	421,464	+12.325%
2025-07-29	182.0000	182.7700	178.920000	180.2400	-0.100%	183,359	+12.960%
2025-07-28	181.4100	181.9400	180.090000	180.4200	-0.221%	251,438	+12.848%
2025-07-25	176.7900	181.8600	175.000000	180.8200	+3.084%	315,923	+12.598%
2025-07-24	175.0200	175.7850	173.330000	175.4100	-0.097%	172,719	+16.071%
2025-07-23	175.6700	177.2100	174.395000	175.5800	+1.007%	178,256	+15.959%
2025-07-22	174.0200	176.0300	171.310000	173.8300	-0.350%	228,448	+17.126%
2025-07-21	178.5600	179.0850	174.440000	174.4400	-1.917%	167,536	+16.716%
2025-07-18	180.6200	180.7900	176.850000	177.8500	-1.260%	389,650	+14.478%
2025-07-17	175.4100	181.0250	173.695000	180.1200	+2.849%	321,019	+13.036%
2025-07-16	169.5200	175.4400	169.183600	175.1300	+2.523%	363,124	+16.256%
2025-07-15	175.0000	175.3300	170.665000	170.8200	-2.042%	289,877	+19.190%
2025-07-14	172.1100	174.5500	169.782400	174.3800	+1.313%	193,888	+16.757%
2025-07-11	170.0000	172.3600	169.813100	172.1200	-0.555%	190,429	+18.290%
2025-07-10	173.1500	174.5600	171.700000	173.0800	+0.174%	183,985	+17.633%
2025-07-09	171.1800	172.9800	169.730000	172.7800	+1.319%	130,578	+17.838%
2025-07-08	171.7100	172.7100	170.165000	170.5300	+0.329%	290,104	+19.392%
2025-07-07	171.9900	173.3050	168.730000	169.9700	-1.768%	262,404	+19.786%
2025-07-03	173.0000	174.8300	172.734700	173.0300	+0.278%	126,114	+17.667%
2025-07-02	169.2400	172.7200	168.610000	172.5500	+2.131%	354,224	+17.995%
2025-07-01	166.1400	171.4500	165.330000	168.9500	+0.757%	330,774	+20.509%
2025-06-30	167.1600	168.0300	165.145000	167.6800	+0.317%	397,300	+21.422%
2025-06-27	167.1200	168.4650	165.320000	167.1500	+0.390%	594,503	+21.807%
2025-06-26	162.9900	167.2900	161.450000	166.5000	+3.122%	335,828	+22.282%
2025-06-25	162.9300	163.1099	161.220000	161.4600	-0.524%	184,248	+26.099%
2025-06-24	160.0000	163.5100	157.690000	162.3100	+2.728%	212,996	+25.439%
2025-06-23	153.7900	158.2200	153.790000	158.0000	+2.318%	148,031	+28.861%
2025-06-20	157.5600	158.1200	154.420000	154.4200	-1.032%	342,025	+31.848%
2025-06-18	154.2400	157.9200	153.800000	156.0300	+0.587%	163,806	+30.488%
2025-06-17	153.0500	156.3750	152.795000	155.1200	+0.045%	192,706	+31.253%
2025-06-16	154.8900	157.7750	154.225000	155.0500	+0.388%	207,214	+31.312%
2025-06-13	155.4600	156.9250	153.680000	154.4500	-2.715%	145,970	+31.823%
2025-06-12	158.0800	160.6300	156.930000	158.7600	-1.152%	141,626	+28.244%
2025-06-11	163.3300	163.5307	160.530000	160.6100	-1.599%	249,917	+26.767%
2025-06-10	160.2700	163.2300	158.800000	163.2200	+2.013%	341,620	+24.740%
2025-06-09	159.1700	160.9300	157.510000	160.0000	+1.458%	272,387	+27.250%
2025-06-06	159.4900	159.4900	156.970000	157.7000	+0.934%	122,789	+29.106%
2025-06-05	156.3600	157.0550	154.825000	156.2400	-0.185%	140,459	+30.312%
2025-06-04	158.0000	159.1000	156.520000	156.5300	-0.943%	134,573	+30.071%
2025-06-03	155.8400	159.4300	155.560000	158.0200	+1.896%	234,647	+28.844%
2025-06-02	154.5800	155.0800	150.807600	155.0800	+1.966%	285,824	+31.287%
2025-05-30	152.5600	153.2350	150.495000	152.0900	-0.432%	229,254	+33.868%
2025-05-29	154.3000	154.3000	152.360200	152.7500	+0.197%	191,855	+33.290%
2025-05-28	154.5000	154.5000	151.975000	152.4500	-0.942%	190,251	+33.552%
2025-05-27	152.6500	153.9200	150.840000	153.9000	+2.758%	138,283	+32.294%
2025-05-23	147.3900	150.0700	147.390000	149.7700	-0.040%	170,215	+35.942%
2025-05-22	152.0000	152.0000	149.676700	149.8300	-1.531%	143,302	+35.887%
2025-05-21	153.2500	154.9700	152.000000	152.1600	-2.343%	182,465	+33.807%
2025-05-20	155.9900	156.0900	154.585000	155.8100	-0.282%	184,147	+30.672%
2025-05-19	153.3200	156.4700	153.130000	156.2500	+0.147%	209,184	+30.304%
2025-05-16	154.8800	156.4000	153.600000	156.0200	+1.036%	193,686	+30.496%
2025-05-15	155.7400	155.7400	153.690000	154.4200	+0.292%	228,622	+31.848%
2025-05-14	156.9400	157.3750	153.830000	153.9700	-1.967%	183,606	+32.234%
2025-05-13	155.6800	157.8300	154.660200	157.0600	+1.835%	229,971	+29.632%
2025-05-12	154.0300	156.0700	152.560000	154.2300	+3.580%	267,178	+32.011%
2025-05-09	149.3600	151.0200	147.540100	148.9000	-0.308%	198,734	+36.736%
2025-05-08	152.5400	153.1200	149.190000	149.3600	-0.777%	257,593	+36.315%
2025-05-07	149.9000	150.8000	148.390000	150.5300	+1.428%	319,005	+35.255%
2025-05-06	145.0000	148.5500	145.000000	148.4100	+0.562%	366,642	+37.188%
2025-05-05	142.9100	147.7200	142.647200	147.5800	+1.969%	339,721	+37.959%
2025-05-02	143.4600	147.1900	142.110000	144.7300	+5.897%	388,242	+40.676%
2025-05-01	135.4500	137.2900	134.270000	136.6700	+1.878%	278,049	+48.972%
2025-04-30	131.8000	134.6000	130.015000	134.1500	+0.239%	223,426	+51.770%
2025-04-29	133.3100	134.6400	131.096855	133.8300	+0.526%	175,452	+52.133%
2025-04-28	132.0600	135.1450	131.670000	133.1300	-0.516%	158,627	+52.933%
2025-04-25	132.8500	134.2700	131.030000	133.8200	+0.240%	167,891	+52.145%
2025-04-24	128.6900	133.9200	126.670000	133.5000	+3.384%	257,809	+52.509%
2025-04-23	132.0000	133.5500	128.210000	129.1300	+1.974%	280,232	+57.671%
2025-04-22	126.2600	127.5800	124.420000	126.6300	+2.146%	268,586	+60.783%
2025-04-21	126.9500	126.9500	122.615000	123.9700	-3.397%	226,804	+64.233%
2025-04-17	128.6600	129.2650	126.530000	128.3300	+0.289%	347,397	+58.653%
2025-04-16	129.0600	129.2950	125.760000	127.9600	-2.291%	302,232	+59.112%
2025-04-15	131.3700	133.0600	130.170000	130.9600	+0.008%	175,426	+55.467%
2025-04-14	134.3800	134.3800	129.220000	130.9500	-0.841%	219,002	+55.479%
2025-04-11	128.4500	132.6700	126.935000	132.0600	+1.882%	223,279	+54.172%
2025-04-10	131.3600	132.5900	125.980000	129.6200	-4.177%	340,274	+57.075%
2025-04-09	119.8400	136.9030	119.589200	135.2700	+12.108%	572,672	+50.514%
2025-04-08	125.3700	130.4500	119.640000	120.6600	-0.855%	873,269	+68.739%
2025-04-07	117.7100	129.5700	115.000000	121.7000	-0.523%	581,131	+67.297%
2025-04-04	123.1300	125.2400	117.358000	122.3400	-3.548%	676,310	+66.421%
2025-04-03	126.1500	129.3800	124.760000	126.8400	-6.474%	557,501	+60.517%
2025-04-02	129.7100	135.9900	129.710000	135.6200	+2.355%	342,669	+50.125%
2025-04-01	128.3000	132.9600	126.770000	132.5000	+2.889%	364,785	+53.660%
2025-03-31	127.0500	129.6000	123.930000	128.7800	-0.502%	321,810	+58.099%
2025-03-28	133.2900	133.2900	128.390000	129.4300	-3.172%	310,368	+57.305%
2025-03-27	135.1200	136.4600	132.875000	133.6700	-1.771%	178,758	+52.315%
2025-03-26	139.6800	140.3600	135.810000	136.0800	-2.459%	137,235	+49.618%
2025-03-25	139.3600	140.3300	137.965000	139.5100	+0.129%	159,166	+45.939%
2025-03-24	137.3000	140.2700	137.010000	139.3300	+3.769%	177,275	+46.128%
2025-03-21	133.6400	135.2400	132.270000	134.2700	-0.959%	664,471	+51.635%
2025-03-20	135.1600	137.9650	134.380000	135.5700	-1.625%	279,121	+50.181%
2025-03-19	134.5600	139.0350	134.410000	137.8100	+3.089%	244,907	+47.740%
2025-03-18	134.6500	134.6500	131.660000	133.6800	-1.285%	311,780	+52.304%
2025-03-17	133.3100	137.0250	133.310000	135.4200	+0.864%	213,457	+50.347%
2025-03-14	133.8300	135.8300	132.730000	134.2600	+2.161%	191,143	+51.646%
2025-03-13	134.0900	134.3950	130.580000	131.4200	-1.823%	180,580	+54.923%
2025-03-12	136.2200	138.3301	133.385000	133.8600	+0.187%	331,852	+52.099%
2025-03-11	133.7200	137.6450	132.345000	133.6100	+0.640%	324,541	+52.384%
2025-03-10	134.1200	134.8350	131.420000	132.7600	-3.045%	278,347	+53.359%
2025-03-07	137.4100	138.6850	133.165000	136.9300	-0.538%	233,062	+48.689%
2025-03-06	137.8400	141.0300	136.940000	137.6700	-2.382%	217,256	+47.890%
2025-03-05	138.3100	141.6800	138.040000	141.0300	+2.777%	193,302	+44.366%
2025-03-04	136.1600	140.3700	132.990000	137.2200	-0.996%	315,040	+48.375%
2025-03-03	146.5500	146.5500	137.700000	138.6000	-4.840%	340,907	+46.898%
2025-02-28	143.8500	146.2150	141.820000	145.6500	+1.188%	565,812	+39.787%
2025-02-27	149.9000	151.2700	142.210000	143.9400	-4.808%	450,107	+41.448%
2025-02-26	152.6400	159.0000	148.390000	151.2100	+10.907%	560,781	+34.647%
2025-02-25	134.4100	137.6300	132.450000	136.3400	+2.081%	342,351	+49.333%
2025-02-24	141.0400	141.7000	133.310000	133.5600	-4.804%	560,778	+52.441%
2025-02-21	148.3200	148.5700	139.890000	140.3000	-4.343%	308,524	+45.118%
2025-02-20	148.8100	148.8100	145.456300	146.6700	-1.650%	256,933	+38.815%
2025-02-19	149.0200	150.4700	147.398500	149.1300	-1.408%	359,796	+36.525%
2025-02-18	149.1200	151.2900	148.239800	151.2600	+1.524%	135,963	+34.603%
2025-02-14	151.7700	152.7000	147.950000	148.9900	-1.566%	137,811	+36.653%
2025-02-13	151.0200	152.7000	148.150000	151.3600	+0.692%	198,811	+34.514%
2025-02-12	150.0000	152.2000	148.915000	150.3200	-2.326%	196,729	+35.444%
2025-02-11	153.0700	154.2200	151.820000	153.9000	-0.207%	177,914	+32.294%
2025-02-10	152.0400	154.5400	150.930000	154.2200	+2.119%	227,768	+32.019%
2025-02-07	152.5300	152.8255	149.605000	151.0200	-0.932%	141,959	+34.817%
2025-02-06	153.7800	153.7800	150.590000	152.4400	-0.386%	148,585	+33.561%
2025-02-05	150.5300	153.4950	149.700000	153.0300	+2.767%	203,192	+33.046%
2025-02-04	147.3600	149.7100	146.126400	148.9100	+1.784%	191,941	+36.727%
2025-02-03	144.7700	147.3250	143.060000	146.3000	-1.495%	405,587	+39.166%
2025-01-31	147.3700	150.0100	145.830100	148.5200	+0.787%	289,284	+37.086%
2025-01-30	148.0600	149.5400	145.275000	147.3600	+1.544%	379,998	+38.165%
2025-01-29	144.6500	146.8050	143.360000	145.1200	-0.227%	221,521	+40.298%
2025-01-28	143.6800	145.6500	141.550000	145.4500	+1.176%	432,626	+39.979%
2025-01-27	149.1400	149.9500	143.130000	143.7600	-5.433%	317,163	+41.625%
2025-01-24	153.9500	154.0150	150.750000	152.0200	-1.522%	185,892	+33.930%
2025-01-23	152.7200	154.7700	151.355000	154.3700	+0.889%	183,530	+31.891%
2025-01-22	155.0000	156.0500	152.860000	153.0100	-0.514%	147,754	+33.063%
2025-01-21	150.2600	154.9100	150.160000	153.8000	+3.569%	189,138	+32.380%
2025-01-17	151.2600	151.2600	147.350000	148.5000	-0.114%	305,600	+37.104%
2025-01-16	149.3400	149.5000	147.590000	148.6700	-0.114%	193,925	+36.948%
2025-01-15	149.2300	150.0000	147.350000	148.8400	+2.359%	285,404	+36.791%
2025-01-14	141.8400	145.7500	141.840000	145.4100	+3.495%	345,501	+40.018%
2025-01-13	135.8000	140.9600	135.560000	140.5000	+1.767%	534,278	+44.911%
2025-01-10	139.6900	140.2800	137.165000	138.0600	-3.589%	380,357	+47.472%
2025-01-08	142.0400	143.2800	140.080000	143.2000	+0.491%	307,436	+42.179%
2025-01-07	148.0100	148.5200	139.885000	142.5000	-4.491%	376,203	+42.877%
2025-01-06	150.0000	152.2700	147.670000	149.2000	-0.527%	243,536	+36.461%
2025-01-03	146.8000	150.0000	145.390000	149.9900	+2.627%	165,831	+35.742%
2025-01-02	146.4800	148.0000	144.405000	146.1500	+0.433%	203,586	+39.309%
2024-12-31	143.9200	146.7700	143.490000	145.5200	+1.620%	319,175	+39.912%
2024-12-30	144.6300	145.8400	141.703000	143.2000	-1.891%	173,842	+42.179%
2024-12-27	145.9700	147.1100	143.220000	145.9600	-1.151%	129,567	+39.490%
2024-12-26	145.4000	147.9400	145.165000	147.6600	+0.675%	109,191	+37.884%
2024-12-24	145.7800	146.8650	144.730000	146.6700	+0.645%	73,383	+38.815%
2024-12-23	143.3000	146.7650	142.640000	145.7300	+1.519%	240,281	+39.710%
2024-12-20	141.9300	147.0350	140.290000	143.5500	+0.237%	697,751	+41.832%
2024-12-19	146.9000	149.4900	142.730000	143.2100	-1.377%	258,179	+42.169%
2024-12-18	154.9200	155.5000	143.780000	145.2100	-5.110%	417,170	+40.211%
2024-12-17	154.6400	156.2850	151.750000	153.0300	-2.136%	214,808	+33.046%
2024-12-16	155.7500	158.4650	154.780000	156.3700	+0.540%	167,955	+30.204%
2024-12-13	157.9800	159.4200	154.110000	155.5300	-1.737%	208,423	+30.907%
2024-12-12	160.5500	161.5263	157.525000	158.2800	-1.586%	158,134	+28.633%
2024-12-11	161.6600	164.9700	159.470000	160.8300	+1.126%	304,849	+26.593%
2024-12-10	160.0100	160.4300	157.000000	159.0400	+0.151%	214,626	+28.018%
2024-12-09	160.2200	164.2000	157.060000	158.8000	-0.395%	422,170	+28.212%
2024-12-06	167.6600	168.0100	156.740000	159.4300	-6.157%	367,582	+27.705%
2024-12-05	175.4700	175.4700	169.720000	169.8900	-3.581%	203,606	+19.842%
2024-12-04	177.6400	178.0204	174.640000	176.2000	-0.221%	176,727	+15.551%
2024-12-03	177.1600	177.1600	173.215000	176.5900	+0.079%	340,045	+15.295%
2024-12-02	177.4000	178.0700	174.840000	176.4500	+0.006%	217,938	+15.387%
2024-11-29	176.9300	178.2299	175.390000	176.4400	+0.823%	109,893	+15.393%
2024-11-27	179.7100	180.2600	174.040000	175.0000	-2.224%	168,944	+16.343%
2024-11-26	179.8800	180.0850	176.375000	178.9800	-1.421%	317,456	+13.756%
2024-11-25	179.4100	183.8300	177.894400	181.5600	+3.153%	338,479	+12.139%
2024-11-22	174.2800	176.3500	173.220000	176.0100	+2.005%	247,564	+15.675%
2024-11-21	169.7800	173.8500	167.950000	172.5500	+3.559%	164,931	+17.995%
2024-11-20	168.0600	168.2250	163.411900	166.6200	-0.857%	129,686	+22.194%
2024-11-19	162.2900	168.4000	160.750000	168.0600	+2.488%	150,189	+21.147%
2024-11-18	164.3400	166.0000	162.630000	163.9800	+0.558%	183,684	+24.161%
2024-11-15	163.4400	164.0300	161.390000	163.0700	-0.208%	150,593	+24.854%
2024-11-14	168.9800	170.0550	162.740000	163.4100	-2.477%	221,460	+24.595%
2024-11-13	165.8100	170.2800	165.810000	167.5600	+1.823%	245,915	+21.509%
2024-11-12	169.0000	169.9357	162.640000	164.5600	-2.286%	149,073	+23.724%
2024-11-11	170.0000	170.9200	167.500000	168.4100	-0.402%	250,538	+20.895%
2024-11-08	167.1100	169.4700	166.570000	169.0900	+1.665%	312,948	+20.409%
2024-11-07	163.9300	166.6100	161.790000	166.3200	+1.248%	247,626	+22.415%
2024-11-06	157.2400	169.8600	157.240000	164.2700	+5.572%	460,967	+23.942%
2024-11-05	148.1100	155.9200	148.110000	155.6000	+5.192%	263,246	+30.848%
2024-11-04	144.6400	150.3250	143.540100	147.9200	+1.873%	264,861	+37.642%
2024-11-01	144.4200	146.1900	141.820000	145.2000	+1.192%	230,801	+40.220%
2024-10-31	155.0000	157.5000	143.140000	143.4900	-9.738%	535,130	+41.891%
2024-10-30	158.4500	160.9600	158.190000	158.9700	-0.176%	180,400	+28.074%
2024-10-29	157.8500	159.6850	157.260100	159.2500	-0.407%	188,551	+27.849%
2024-10-28	158.7600	161.2200	158.500000	159.9000	+1.698%	213,638	+27.330%
2024-10-25	158.2600	159.5400	156.433800	157.2300	-0.184%	105,332	+29.492%
2024-10-24	157.5000	158.2900	156.070000	157.5200	-0.108%	166,676	+29.253%
2024-10-23	157.3600	159.8700	155.910000	157.6900	-0.379%	125,745	+29.114%
2024-10-22	159.7900	160.7100	157.090000	158.2900	-1.518%	236,743	+28.625%
2024-10-21	163.9400	165.2600	159.820000	160.7300	-1.976%	280,253	+26.672%
2024-10-18	172.0700	172.0700	163.720000	163.9700	-4.519%	330,386	+24.169%
2024-10-17	173.0000	173.2350	171.039000	171.7300	-0.006%	144,207	+18.558%
2024-10-16	170.3500	173.3000	169.860000	171.7400	+1.525%	234,593	+18.551%
2024-10-15	169.5000	170.6999	167.642100	169.1600	-0.324%	163,906	+20.359%
2024-10-14	169.1100	171.6000	168.950000	169.7100	+0.539%	133,364	+19.969%
2024-10-11	164.1300	169.5200	164.130000	168.8000	+2.877%	345,405	+20.616%
2024-10-10	163.6900	164.0800	161.058300	164.0800	-0.990%	147,678	+24.086%
2024-10-09	162.2400	166.9199	160.850000	165.7200	+2.170%	145,350	+22.858%
2024-10-08	162.5700	163.8800	161.000000	162.2000	+0.570%	122,735	+25.524%
2024-10-07	160.8400	162.2500	158.580000	161.2800	-0.610%	83,795	+26.240%
2024-10-04	162.0000	164.6113	158.675000	162.2700	+2.314%	195,859	+25.470%
2024-10-03	159.5000	160.3399	157.140000	158.6000	-0.726%	156,764	+28.373%
2024-10-02	157.1700	159.8450	157.080000	159.7600	+0.776%	110,270	+27.441%
2024-10-01	159.2800	160.2500	156.960000	158.5300	-0.583%	157,566	+28.430%
2024-09-30	158.3300	160.0200	156.740000	159.4600	+0.264%	174,982	+27.681%
2024-09-27	159.9600	161.6300	157.770000	159.0400	+0.639%	149,894	+28.018%
2024-09-26	162.4200	162.6300	158.010000	158.0300	-1.163%	161,344	+28.836%
2024-09-25	162.0500	163.0600	159.480000	159.8900	-1.138%	208,384	+27.338%
2024-09-24	162.3100	163.3558	160.800000	161.7300	-0.222%	290,206	+25.889%
2024-09-23	163.6300	164.5700	160.470000	162.0900	-0.295%	234,997	+25.609%

document.getElementById("qff1B7").onerror = function(){this.style.display='none';}; .dark-mode .NPGBRt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NPGBRt{ color: #333333; background-color: white; border: 2px solid #333333; }SPXCSPX Technologies, Inc.stock NYSE

SPXC
SPX Technologies, Inc.
stock NYSE