Dark

SPXC
SPX Technologies, Inc.
stock NYSE

Market Open

Sep 14, 2026 2:27:48 PM EDT

183.03USD-4.582%(-8.79)379,544

174.89Bid 183.15Ask 8.26Spread

Pre-market

Sep 10, 2026 8:30:30 AM EDT

192.01USD+0.099%(+0.19)0

After-hours

Sep 11, 2026 4:10:30 PM EDT

191.82USD+0.047%(+0.09)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-14	182.6400	187.2900	180.880000	183.0300	-4.582%	379,544	0.000%
2026-09-11	189.7900	191.8300	188.010000	191.8200	+2.605%	304,756	-4.582%
2026-09-10	190.0000	191.9900	186.000000	186.9500	-2.999%	354,744	-2.097%
2026-09-09	195.1000	197.6700	192.520000	192.7300	-2.262%	348,714	-5.033%
2026-09-08	197.5300	199.9900	196.360000	197.1900	+0.418%	354,857	-7.181%
2026-09-04	194.8500	198.1000	194.850000	196.3700	+1.263%	309,561	-6.793%
2026-09-03	195.3700	197.4950	191.060000	193.9200	+0.336%	377,441	-5.616%
2026-09-02	192.0700	195.3700	190.020000	193.2700	+0.593%	409,677	-5.298%
2026-09-01	194.0600	197.0000	191.907500	192.1300	-2.348%	294,703	-4.736%
2026-08-31	197.2200	198.1700	195.000000	196.7500	-0.996%	388,343	-6.973%
2026-08-28	205.6300	207.7700	197.950000	198.7300	-3.191%	477,975	-7.900%
2026-08-27	206.5800	208.4200	202.220000	205.2800	-0.199%	412,469	-10.839%
2026-08-26	203.1500	207.5599	202.545000	205.6900	+2.344%	319,873	-11.017%
2026-08-25	205.6200	206.7800	200.605000	200.9800	+0.040%	421,887	-8.931%
2026-08-24	206.7200	211.5300	199.450000	200.9000	-3.041%	447,219	-8.895%
2026-08-21	207.2000	209.1400	203.515000	207.2000	+1.330%	363,216	-11.665%
2026-08-20	205.0000	208.5378	204.140000	204.4800	-1.626%	254,703	-10.490%
2026-08-19	214.3700	216.6000	205.210000	207.8600	-2.257%	370,986	-11.946%
2026-08-18	213.1300	215.2900	208.950000	212.6600	-2.284%	432,973	-13.933%
2026-08-17	218.1400	219.8150	216.540000	217.6300	+0.143%	251,926	-15.899%
2026-08-14	211.6500	217.7450	211.500000	217.3200	+2.432%	269,210	-15.779%
2026-08-13	219.6500	221.0000	210.820000	212.1600	-2.759%	545,136	-13.730%
2026-08-12	220.9600	221.9400	216.120000	218.1800	+0.641%	385,169	-16.111%
2026-08-11	215.5400	222.1400	215.000000	216.7900	+2.091%	335,198	-15.573%
2026-08-10	216.5100	216.5499	211.990000	212.3500	-1.544%	407,501	-13.807%
2026-08-07	219.4700	219.4700	211.610000	215.6800	+0.710%	258,473	-15.138%
2026-08-06	214.2300	222.0750	213.960000	214.1600	-0.358%	245,169	-14.536%
2026-08-05	216.2600	219.8400	214.505000	214.9300	-0.482%	391,490	-14.842%
2026-08-04	214.9200	218.6400	212.910000	215.9700	+0.859%	524,439	-15.252%
2026-08-03	218.2200	222.5450	211.660000	214.1300	-2.500%	762,046	-14.524%
2026-07-31	213.6900	236.8900	213.690000	219.6200	+10.196%	1,036,907	-16.661%
2026-07-30	193.9900	200.2200	191.740000	199.3000	+6.208%	728,168	-8.164%
2026-07-29	201.0800	201.0800	187.570000	187.6500	-8.141%	925,396	-2.462%
2026-07-28	214.8000	214.8000	204.190000	204.2800	-6.790%	637,597	-10.402%
2026-07-27	222.6400	225.5950	214.190000	219.1600	-0.414%	447,944	-16.486%
2026-07-24	220.2000	224.3400	219.710100	220.0700	+0.123%	496,516	-16.831%
2026-07-23	216.8200	222.8900	216.820000	219.8000	+0.342%	361,111	-16.729%
2026-07-22	214.8200	219.2400	214.820000	219.0500	+0.935%	395,381	-16.444%
2026-07-21	217.1000	219.9900	214.460000	217.0200	+1.954%	382,093	-15.662%
2026-07-20	213.3900	218.4650	211.690000	212.8600	+0.534%	613,588	-14.014%
2026-07-17	210.7400	217.1000	207.060000	211.7300	-1.959%	1,435,492	-13.555%
2026-07-16	213.0300	220.5800	213.030000	215.9600	-0.749%	449,361	-15.248%
2026-07-15	220.9500	221.1900	212.710000	217.5900	-0.197%	480,612	-15.883%
2026-07-14	219.6300	222.8300	215.890000	218.0200	+1.339%	371,491	-16.049%
2026-07-13	217.7100	220.2400	214.450000	215.1400	-2.151%	274,081	-14.925%
2026-07-10	215.0700	220.6000	214.705000	219.8700	+1.496%	732,047	-16.755%
2026-07-09	218.5600	221.5900	215.785000	216.6300	+1.438%	1,000,199	-15.510%
2026-07-08	215.4600	218.8150	213.050000	213.5600	-2.408%	781,897	-14.296%
2026-07-07	228.0200	228.9900	216.420000	218.8300	-5.754%	557,758	-16.360%
2026-07-06	230.3700	234.7800	229.120000	232.1900	+1.954%	376,559	-21.172%
2026-07-02	233.2500	235.4500	221.860000	227.7400	-1.718%	528,299	-19.632%
2026-07-01	242.7100	242.9150	231.530000	231.7200	-5.486%	545,706	-21.012%
2026-06-30	239.5000	245.9200	236.940000	245.1700	+2.922%	650,101	-25.346%
2026-06-29	234.1100	239.2500	231.920000	238.2100	+2.734%	739,865	-23.164%
2026-06-26	242.9900	247.6400	229.580000	231.8700	-5.189%	7,708,756	-21.064%
2026-06-25	241.1000	251.0800	239.400000	244.5600	+3.094%	874,454	-25.159%
2026-06-24	235.8600	244.0000	232.570000	237.2200	+0.487%	783,952	-22.844%
2026-06-23	239.0100	243.6100	232.850100	236.0700	-4.196%	594,811	-22.468%
2026-06-22	242.6600	247.7300	240.755000	246.4100	+1.416%	499,204	-25.721%
2026-06-18	239.8700	244.7700	236.710200	242.9700	+3.264%	761,976	-24.670%
2026-06-17	235.8700	241.7200	234.880000	235.2900	+0.209%	499,019	-22.211%
2026-06-16	237.3700	242.8437	234.530000	234.8000	-0.953%	527,449	-22.049%
2026-06-15	234.8200	242.0000	234.750000	237.0600	+3.047%	559,877	-22.792%
2026-06-12	238.0000	240.5000	218.700000	230.0500	-1.473%	1,405,204	-20.439%
2026-06-11	227.2100	235.4700	226.340000	233.4900	+4.409%	1,098,811	-21.611%
2026-06-10	230.9400	234.7200	223.390000	223.6300	-1.921%	615,686	-18.155%
2026-06-09	233.5000	239.5802	217.740000	228.0100	-0.844%	645,705	-19.727%
2026-06-08	230.9500	235.5700	228.290000	229.9500	+0.944%	470,619	-20.404%
2026-06-05	232.9800	233.9500	225.700000	227.8000	-3.532%	475,418	-19.653%
2026-06-04	235.2300	237.5350	227.700000	236.1400	+0.880%	574,905	-22.491%
2026-06-03	229.9900	244.6350	229.990000	234.0800	+1.739%	913,368	-21.809%
2026-06-02	221.7400	230.1800	218.925000	230.0800	+4.146%	552,717	-20.449%
2026-06-01	212.9800	223.0800	212.980000	220.9200	+1.966%	836,537	-17.151%
2026-05-29	213.6000	219.6750	212.215000	216.6600	+1.328%	824,361	-15.522%
2026-05-28	212.1100	214.1500	208.520100	213.8200	-0.706%	404,683	-14.400%
2026-05-27	221.1900	221.1900	214.130000	215.3400	-1.707%	504,862	-15.004%
2026-05-26	211.3800	219.2400	209.530500	219.0800	+5.428%	613,942	-16.455%
2026-05-22	206.9700	208.6950	201.580000	207.8000	+1.173%	492,162	-11.920%
2026-05-21	204.0900	207.6100	198.955000	205.3900	-0.078%	516,112	-10.887%
2026-05-20	197.1300	206.0300	195.995000	205.5500	+4.985%	723,806	-10.956%
2026-05-19	197.1200	197.2900	191.240000	195.7900	-2.335%	615,850	-6.517%
2026-05-18	201.0000	202.3150	196.175000	200.4700	-0.259%	958,856	-8.700%
2026-05-15	199.5900	203.1300	195.320000	200.9900	-1.233%	524,637	-8.936%
2026-05-14	205.5200	212.0000	200.010000	203.5000	-0.142%	550,783	-10.059%
2026-05-13	198.4700	204.4100	197.050000	203.7900	+2.412%	500,533	-10.187%
2026-05-12	202.0600	202.0600	194.520000	198.9900	-2.091%	390,125	-8.021%
2026-05-11	202.0600	204.8750	199.490000	203.2400	+0.197%	662,864	-9.944%
2026-05-08	207.0800	209.0299	200.573000	202.8400	-1.184%	377,169	-9.766%
2026-05-07	214.8600	218.0000	203.990000	205.2700	-3.511%	503,317	-10.835%
2026-05-06	214.8300	217.7700	209.025000	212.7400	+2.372%	478,548	-13.965%
2026-05-05	205.1600	211.1000	203.990000	207.8100	+3.326%	562,541	-11.924%
2026-05-04	207.3100	207.3100	197.410000	201.1200	-3.368%	622,978	-8.995%
2026-05-01	207.7400	216.6600	203.110000	208.1300	-4.924%	1,384,192	-12.060%
2026-04-30	214.4200	220.4750	210.140000	218.9100	+3.572%	878,988	-16.390%
2026-04-29	216.1900	218.6800	209.450000	211.3600	-2.311%	370,586	-13.404%
2026-04-28	220.2100	221.1550	213.360000	216.3600	-2.738%	563,932	-15.405%
2026-04-27	224.0000	226.8450	220.393300	222.4500	-0.166%	289,394	-17.721%
2026-04-24	224.1800	226.6166	221.665000	222.8200	-0.509%	279,298	-17.857%
2026-04-23	222.4800	227.1699	221.720000	223.9600	+1.514%	305,045	-18.276%
2026-04-22	218.8800	221.2100	215.260000	220.6200	+1.908%	359,883	-17.038%
2026-04-21	218.4900	224.9000	214.540000	216.4900	-0.515%	491,184	-15.456%
2026-04-20	222.5900	223.7450	216.935000	217.6100	-2.644%	403,777	-15.891%
2026-04-17	220.4200	229.4900	217.390000	223.5200	+3.832%	1,475,902	-18.115%
2026-04-16	220.0000	223.7700	214.145000	215.2700	-2.146%	504,328	-14.977%
2026-04-15	222.6800	224.8000	213.720000	219.9900	-2.148%	831,046	-16.801%
2026-04-14	221.9000	225.0600	219.095000	224.8200	+1.604%	428,214	-18.588%
2026-04-13	214.8200	221.3000	214.820000	221.2700	+2.454%	461,469	-17.282%
2026-04-10	216.6000	216.6000	212.995000	215.9700	+0.199%	252,285	-15.252%
2026-04-09	211.1300	217.5150	211.130000	215.5400	+1.564%	407,924	-15.083%
2026-04-08	207.7700	213.0900	207.770000	212.2200	+8.591%	565,375	-13.755%
2026-04-07	195.8800	197.8550	193.550000	195.4300	-0.747%	366,640	-6.345%
2026-04-06	195.5800	197.6300	193.680000	196.9000	-0.198%	219,399	-7.044%
2026-04-02	200.0000	204.8200	196.220000	197.2900	-2.889%	330,910	-7.228%
2026-04-01	203.3300	208.9900	201.705000	203.1600	+1.610%	548,478	-9.908%
2026-03-31	193.4700	201.8950	193.440000	199.9400	+4.840%	610,384	-8.458%
2026-03-30	202.3400	204.3100	190.670000	190.7100	-4.645%	491,852	-4.027%
2026-03-27	202.0100	202.1650	195.760100	200.0000	-0.224%	985,024	-8.485%
2026-03-26	198.1900	202.1900	194.480000	200.4500	-0.407%	1,036,119	-8.690%
2026-03-25	204.6000	205.0700	200.402500	201.2700	+0.299%	513,820	-9.062%
2026-03-24	191.3000	202.4600	190.590000	200.6700	+3.162%	444,939	-8.791%
2026-03-23	192.3800	199.9000	190.800000	194.5200	+4.149%	476,072	-5.907%
2026-03-20	200.5100	201.6050	182.985000	186.7700	-7.704%	1,417,611	-2.002%
2026-03-19	198.9100	205.2400	198.390000	202.3600	-0.049%	338,042	-9.552%
2026-03-18	204.0900	205.8250	202.100000	202.4600	-1.056%	284,068	-9.597%
2026-03-17	203.7400	207.0300	202.780000	204.6200	+0.590%	279,103	-10.551%
2026-03-16	203.1700	205.8600	200.650000	203.4200	+1.990%	215,234	-10.024%
2026-03-13	205.4900	210.9325	196.795000	199.4500	-1.579%	238,565	-8.233%
2026-03-12	206.5000	208.0100	201.300000	202.6500	-3.569%	248,628	-9.682%
2026-03-11	209.6000	213.3200	207.390000	210.1500	-0.384%	220,618	-12.905%
2026-03-10	208.9500	214.9716	208.850000	210.9600	+0.553%	265,254	-13.239%
2026-03-09	201.3400	210.2400	198.340000	209.8000	+2.532%	354,173	-12.760%
2026-03-06	207.4400	208.1150	201.560000	204.6200	-3.436%	282,940	-10.551%
2026-03-05	219.1800	219.7850	207.700000	211.9000	-4.580%	300,137	-13.624%
2026-03-04	222.3800	223.7900	220.407500	222.0700	+1.134%	244,631	-17.580%
2026-03-03	218.1900	222.5200	213.990000	219.5800	-2.418%	278,895	-16.645%
2026-03-02	221.9800	227.3500	221.200000	225.0200	-0.846%	325,444	-18.661%
2026-02-27	229.8800	231.7050	223.950000	226.9400	-2.008%	344,961	-19.349%
2026-02-26	228.4500	232.8000	223.060000	231.5900	+2.175%	408,989	-20.968%
2026-02-25	232.9100	236.0600	216.120000	226.6600	-6.740%	957,095	-19.249%
2026-02-24	237.0000	243.6600	236.705000	243.0400	+2.471%	460,983	-24.691%
2026-02-23	240.7200	240.7200	232.561300	237.1800	-2.109%	366,959	-22.831%
2026-02-20	240.8000	245.1850	239.080000	242.2900	+0.531%	262,948	-24.458%
2026-02-19	239.8700	244.0000	235.030000	241.0100	-0.236%	278,813	-24.057%
2026-02-18	241.9200	246.6800	239.090000	241.5800	-0.008%	397,533	-24.236%
2026-02-17	237.7900	244.0799	235.776600	241.6000	+1.088%	433,948	-24.243%
2026-02-13	236.8200	242.2050	235.140000	239.0000	+3.499%	402,696	-23.418%
2026-02-12	235.8800	240.2999	228.570000	230.9200	-1.088%	354,248	-20.739%
2026-02-11	235.0000	237.9200	230.130000	233.4600	+0.978%	374,532	-21.601%
2026-02-10	222.8200	232.5000	222.350000	231.2000	+3.279%	473,134	-20.835%
2026-02-09	222.7600	228.5323	220.050000	223.8600	+0.693%	432,253	-18.239%
2026-02-06	221.1600	223.6000	219.800000	222.3200	+1.972%	572,776	-17.673%
2026-02-05	212.1100	220.6700	210.000000	218.0200	+2.472%	474,110	-16.049%
2026-02-04	217.4900	218.8650	211.210000	212.7600	-1.239%	243,114	-13.973%
2026-02-03	213.8600	215.7700	210.600000	215.4300	+1.269%	171,119	-15.040%
2026-02-02	208.6800	213.1050	208.680000	212.7300	+2.073%	243,823	-13.961%
2026-01-30	209.3100	215.7500	207.750000	208.4100	-1.619%	316,180	-12.178%
2026-01-29	212.9700	214.1250	207.810000	211.8400	+0.237%	326,055	-13.600%
2026-01-28	214.9700	215.5000	207.525000	211.3400	-2.012%	394,068	-13.395%
2026-01-27	216.0300	218.2400	214.450000	215.6800	+0.218%	249,380	-15.138%
2026-01-26	211.0000	215.5900	211.000000	215.2100	+1.981%	232,372	-14.953%
2026-01-23	216.4600	216.4600	209.177200	211.0300	-2.809%	298,254	-13.268%
2026-01-22	223.7600	223.7600	213.650000	217.1300	-1.689%	275,207	-15.705%
2026-01-21	218.7900	224.8600	216.275000	220.8600	+1.358%	601,089	-17.128%
2026-01-20	213.2700	218.0300	213.270000	217.9000	+0.115%	528,398	-16.003%
2026-01-16	214.0700	218.9000	214.070000	217.6500	+1.891%	1,169,727	-15.906%
2026-01-15	212.3300	218.0500	211.560100	213.6100	+1.826%	423,455	-14.316%
2026-01-14	216.5400	217.1600	209.265000	209.7800	-0.611%	489,396	-12.751%
2026-01-13	208.7800	211.5600	206.810000	211.0700	+1.203%	280,625	-13.285%
2026-01-12	206.3900	209.3400	204.615000	208.5600	+0.506%	362,696	-12.241%
2026-01-09	208.7300	212.7850	207.180000	207.5100	+0.034%	354,247	-11.797%
2026-01-08	206.4400	210.1000	205.175000	207.4400	-0.269%	405,537	-11.767%
2026-01-07	209.1000	209.4300	201.705000	208.0000	-0.302%	549,837	-12.005%
2026-01-06	201.8800	210.4100	189.370000	208.6300	+1.553%	1,141,653	-12.271%
2026-01-05	203.3300	208.9200	203.330000	205.4400	+1.073%	269,029	-10.908%
2026-01-02	201.6400	203.9300	196.740700	203.2600	+1.600%	321,508	-9.953%
2025-12-31	203.4100	204.4700	200.000000	200.0600	-1.695%	247,008	-8.512%
2025-12-30	204.6900	206.1550	203.120000	203.5100	-1.045%	315,707	-10.063%
2025-12-29	208.1200	208.2750	204.720000	205.6600	-1.353%	243,471	-11.004%
2025-12-26	208.3000	209.2900	207.010000	208.4800	0.000%	147,832	-12.207%
2025-12-24	206.6100	209.3100	205.145000	208.4800	+1.470%	147,046	-12.207%
2025-12-23	206.1500	207.6900	204.890000	205.4600	-0.830%	390,154	-10.917%
2025-12-22	205.5400	210.3000	203.170000	207.1800	+1.974%	568,964	-11.657%
2025-12-19	209.3200	214.1000	202.900000	203.1700	-3.409%	8,467,946	-9.913%
2025-12-18	210.9700	216.6400	210.170000	210.3400	+1.452%	478,486	-12.984%
2025-12-17	215.0500	219.7550	207.040000	207.3300	-4.408%	516,715	-11.720%
2025-12-16	217.0800	221.0000	216.280000	216.8900	-0.568%	445,186	-15.612%
2025-12-15	220.7200	223.3200	217.590000	218.1300	-0.823%	337,885	-16.091%
2025-12-12	223.6300	225.3550	217.200000	219.9400	-2.145%	645,785	-16.782%
2025-12-11	217.6900	226.3100	213.520000	224.7600	+3.248%	525,294	-18.566%
2025-12-10	209.6600	220.1200	209.660000	217.6900	+3.999%	513,702	-15.922%
2025-12-09	205.1800	210.4000	205.180000	209.3200	+1.533%	248,667	-12.560%
2025-12-08	209.2300	209.2300	202.320000	206.1600	-1.203%	611,787	-11.219%
2025-12-05	208.2900	209.8000	203.670000	208.6700	+0.206%	259,531	-12.287%
2025-12-04	208.3500	211.9400	207.000000	208.2400	-0.635%	354,391	-12.106%
2025-12-03	208.7600	210.9899	206.080000	209.5700	+0.186%	239,863	-12.664%
2025-12-02	210.6500	211.1599	205.370000	209.1800	+0.312%	275,251	-12.501%
2025-12-01	212.2600	214.3650	206.870000	208.5300	-3.027%	285,257	-12.228%
2025-11-28	215.4900	217.4850	213.340000	215.0400	-0.384%	90,542	-14.886%
2025-11-26	214.3200	220.6247	214.320000	215.8700	+0.079%	368,225	-15.213%
2025-11-25	210.9600	219.1700	210.410000	215.7000	+1.760%	250,177	-15.146%
2025-11-24	205.0000	213.5600	203.005000	211.9700	+3.617%	477,738	-13.653%
2025-11-21	201.1900	206.2663	195.000000	204.5700	+2.639%	245,565	-10.529%
2025-11-20	210.0800	215.3600	199.220000	199.3100	-2.927%	370,075	-8.168%
2025-11-19	206.3200	210.8125	204.935000	205.3200	+0.470%	334,352	-10.856%
2025-11-18	205.0500	207.2100	200.000000	204.3600	-1.409%	254,586	-10.437%
2025-11-17	211.6800	212.8000	205.570000	207.2800	-1.963%	217,304	-11.699%
2025-11-14	209.1300	214.2200	200.482000	211.4300	-0.288%	223,382	-13.432%
2025-11-13	218.5200	224.1225	211.595000	212.0400	-3.218%	318,741	-13.681%
2025-11-12	221.0000	228.4199	218.760000	219.0900	-1.052%	352,488	-16.459%
2025-11-11	223.0600	227.5700	220.110000	221.4200	-1.560%	315,117	-17.338%
2025-11-10	225.1000	231.6600	223.970000	224.9300	+1.356%	731,077	-18.628%
2025-11-07	215.6500	223.3900	212.900000	221.9200	+1.971%	490,887	-17.524%
2025-11-06	223.5200	224.7100	217.180000	217.6300	-2.434%	358,616	-15.899%
2025-11-05	212.5600	223.3700	212.560000	223.0600	+4.483%	430,843	-17.946%
2025-11-04	212.9800	216.5500	210.280000	213.4900	-0.762%	411,408	-14.268%
2025-11-03	225.3100	225.6400	212.210000	215.1300	-3.913%	636,332	-14.921%
2025-10-31	208.8200	233.7100	204.915000	223.8900	+12.592%	1,147,780	-18.250%
2025-10-30	198.3400	203.6280	197.395000	198.8500	-0.575%	498,714	-7.956%
2025-10-29	197.3700	201.1150	196.210000	200.0000	+1.487%	508,012	-8.485%
2025-10-28	195.4900	198.3200	194.440000	197.0700	+0.623%	453,219	-7.124%
2025-10-27	195.0000	196.8000	194.000000	195.8500	+0.938%	374,802	-6.546%
2025-10-24	192.7400	194.7800	190.265000	194.0300	+1.907%	207,861	-5.669%
2025-10-23	187.8000	190.8900	187.160000	190.4000	+1.601%	201,530	-3.871%
2025-10-22	191.1900	191.5200	185.430000	187.4000	-2.314%	492,870	-2.332%
2025-10-21	184.9800	192.7700	184.040000	191.8400	+3.714%	348,443	-4.592%
2025-10-20	184.7300	186.2800	183.410000	184.9700	+0.505%	121,150	-1.049%
2025-10-17	182.5500	184.6800	182.170000	184.0400	+0.612%	180,048	-0.549%
2025-10-16	185.5600	186.6400	181.635000	182.9200	-1.236%	209,052	+0.060%
2025-10-15	186.1200	188.2200	182.355000	185.2100	-0.038%	299,799	-1.177%
2025-10-14	180.5300	186.7900	179.680000	185.2800	+2.529%	179,370	-1.214%
2025-10-13	186.3300	189.1350	180.010000	180.7100	-2.197%	273,709	+1.284%
2025-10-10	186.2000	189.0400	184.000000	184.7700	-0.645%	301,197	-0.942%
2025-10-09	187.5800	189.7997	182.000000	185.9700	-1.316%	250,173	-1.581%
2025-10-08	187.3600	189.8050	185.555000	188.4500	+0.069%	168,079	-2.876%
2025-10-07	191.6700	191.9624	186.900000	188.3200	-1.346%	187,681	-2.809%
2025-10-06	190.6200	191.8400	188.500000	190.8900	+0.558%	230,767	-4.118%
2025-10-03	188.6800	191.3600	188.400000	189.8300	+1.119%	312,368	-3.582%
2025-10-02	186.5800	188.9450	184.300000	187.7300	+0.974%	266,537	-2.504%
2025-10-01	186.2700	188.4500	183.485000	185.9200	-0.460%	354,320	-1.554%
2025-09-30	184.1000	186.8000	183.609600	186.7800	+1.379%	434,981	-2.008%
2025-09-29	183.2900	184.9100	182.650000	184.2400	+0.705%	325,625	-0.657%
2025-09-26	182.9400	185.2350	181.860000	182.9500	0.000%	203,622	+0.044%
2025-09-25	180.7200	183.7000	179.620000	182.9500	+0.307%	233,034	+0.044%
2025-09-24	188.5900	188.6700	181.500000	182.3900	-2.777%	286,269	+0.351%
2025-09-23	189.7300	192.9900	187.240000	187.6000	-1.133%	215,818	-2.436%
2025-09-22	187.8700	190.9150	186.150000	189.7500	+0.909%	238,057	-3.542%
2025-09-19	190.5800	191.2400	186.875000	188.0400	-1.281%	846,701	-2.664%
2025-09-18	186.2700	192.5500	185.020000	190.4800	+3.012%	297,357	-3.911%
2025-09-17	186.6900	190.3100	184.430000	184.9100	-0.463%	221,778	-1.017%
2025-09-16	187.4200	187.4200	184.270000	185.7700	-0.631%	222,783	-1.475%
2025-09-15	186.9100	189.0400	185.410000	186.9500	+0.338%	180,599	-2.097%
2025-09-12	190.0000	190.0000	186.135000	186.3200	-2.066%	234,956	-1.766%
2025-09-11	188.6400	191.9500	187.783800	190.2500	+1.197%	182,027	-3.795%
2025-09-10	187.4400	190.9400	186.770000	188.0000	+1.054%	187,632	-2.644%
2025-09-09	188.4900	188.5750	184.415000	186.0400	-1.618%	186,641	-1.618%
2025-09-08	188.2900	189.6400	186.660000	189.1000	+0.687%	305,999	-3.210%
2025-09-05	188.1200	190.0000	186.570000	187.8100	+0.632%	243,021	-2.545%
2025-09-04	183.3500	186.7855	183.350000	186.6300	+2.179%	256,856	-1.929%
2025-09-03	184.5200	185.4850	181.430000	182.6500	-0.793%	257,293	+0.208%
2025-09-02	183.7900	185.6800	183.040000	184.1100	-1.603%	287,748	-0.587%
2025-08-29	191.2200	191.2200	186.670000	187.1100	-2.103%	216,562	-2.181%
2025-08-28	192.6700	193.0000	190.000000	191.1300	-0.696%	229,119	-4.238%
2025-08-27	190.9700	192.7200	190.970000	192.4700	+0.219%	239,683	-4.905%
2025-08-26	189.6100	192.0500	188.810000	192.0500	+1.641%	267,377	-4.697%
2025-08-25	191.4500	191.4500	188.360000	188.9500	-0.798%	279,342	-3.133%
2025-08-22	188.1000	192.6500	187.028900	190.4700	+2.249%	406,887	-3.906%
2025-08-21	185.4500	187.2300	184.150000	186.2800	+0.011%	237,166	-1.745%
2025-08-20	187.2800	187.4900	185.120000	186.2600	-0.926%	390,951	-1.734%
2025-08-19	188.0100	188.7050	185.830000	188.0000	+0.080%	505,596	-2.644%
2025-08-18	186.5000	189.0200	186.240000	187.8500	+0.783%	544,287	-2.566%
2025-08-15	187.5000	187.8300	183.460000	186.3900	-0.091%	1,037,470	-1.803%
2025-08-14	192.0800	192.0800	186.250000	186.5600	-2.773%	1,417,600	-1.892%
2025-08-13	190.0600	192.0600	186.690000	191.8800	+0.371%	2,259,820	-4.612%
2025-08-12	192.9990	199.6100	186.750000	191.1700	-4.658%	1,024,516	-4.258%
2025-08-11	201.3900	202.1350	199.180000	200.5100	-0.526%	286,932	-8.718%
2025-08-08	205.2000	209.3799	200.870000	201.5700	-1.341%	240,508	-9.198%
2025-08-07	205.0000	205.0400	201.460000	204.3100	+0.383%	444,806	-10.416%
2025-08-06	203.4600	205.6800	201.410000	203.5300	-0.088%	361,425	-10.072%
2025-08-05	203.0200	206.0435	201.010000	203.7100	+1.358%	370,030	-10.152%
2025-08-04	195.3700	200.9800	195.020000	200.9800	+2.353%	454,636	-8.931%
2025-08-01	185.0000	198.7500	182.540000	196.3600	+7.659%	739,722	-6.789%
2025-07-31	180.0000	182.3900	179.170000	182.3900	+0.623%	465,029	+0.351%
2025-07-30	179.3900	182.5000	177.630000	181.2600	+0.566%	421,464	+0.976%
2025-07-29	182.0000	182.7700	178.920000	180.2400	-0.100%	183,359	+1.548%
2025-07-28	181.4100	181.9400	180.090000	180.4200	-0.221%	251,438	+1.447%
2025-07-25	176.7900	181.8600	175.000000	180.8200	+3.084%	315,923	+1.222%
2025-07-24	175.0200	175.7850	173.330000	175.4100	-0.097%	172,719	+4.344%
2025-07-23	175.6700	177.2100	174.395000	175.5800	+1.007%	178,256	+4.243%
2025-07-22	174.0200	176.0300	171.310000	173.8300	-0.350%	228,448	+5.293%
2025-07-21	178.5600	179.0850	174.440000	174.4400	-1.917%	167,536	+4.924%
2025-07-18	180.6200	180.7900	176.850000	177.8500	-1.260%	389,650	+2.913%
2025-07-17	175.4100	181.0250	173.695000	180.1200	+2.849%	321,019	+1.616%
2025-07-16	169.5200	175.4400	169.183600	175.1300	+2.523%	363,124	+4.511%
2025-07-15	175.0000	175.3300	170.665000	170.8200	-2.042%	289,877	+7.148%
2025-07-14	172.1100	174.5500	169.782400	174.3800	+1.313%	193,888	+4.960%
2025-07-11	170.0000	172.3600	169.813100	172.1200	-0.555%	190,429	+6.339%
2025-07-10	173.1500	174.5600	171.700000	173.0800	+0.174%	183,985	+5.749%
2025-07-09	171.1800	172.9800	169.730000	172.7800	+1.319%	130,578	+5.932%
2025-07-08	171.7100	172.7100	170.165000	170.5300	+0.329%	290,104	+7.330%
2025-07-07	171.9900	173.3050	168.730000	169.9700	-1.768%	262,404	+7.684%
2025-07-03	173.0000	174.8300	172.734700	173.0300	+0.278%	126,114	+5.779%
2025-07-02	169.2400	172.7200	168.610000	172.5500	+2.131%	354,224	+6.074%
2025-07-01	166.1400	171.4500	165.330000	168.9500	+0.757%	330,774	+8.334%
2025-06-30	167.1600	168.0300	165.145000	167.6800	+0.317%	397,300	+9.154%
2025-06-27	167.1200	168.4650	165.320000	167.1500	+0.390%	594,503	+9.500%
2025-06-26	162.9900	167.2900	161.450000	166.5000	+3.122%	335,828	+9.928%
2025-06-25	162.9300	163.1099	161.220000	161.4600	-0.524%	184,248	+13.359%
2025-06-24	160.0000	163.5100	157.690000	162.3100	+2.728%	212,996	+12.766%
2025-06-23	153.7900	158.2200	153.790000	158.0000	+2.318%	148,031	+15.842%
2025-06-20	157.5600	158.1200	154.420000	154.4200	-1.032%	342,025	+18.527%
2025-06-18	154.2400	157.9200	153.800000	156.0300	+0.587%	163,806	+17.304%
2025-06-17	153.0500	156.3750	152.795000	155.1200	+0.045%	192,706	+17.993%
2025-06-16	154.8900	157.7750	154.225000	155.0500	+0.388%	207,214	+18.046%
2025-06-13	155.4600	156.9250	153.680000	154.4500	-2.715%	145,970	+18.504%
2025-06-12	158.0800	160.6300	156.930000	158.7600	-1.152%	141,626	+15.287%
2025-06-11	163.3300	163.5307	160.530000	160.6100	-1.599%	249,917	+13.959%
2025-06-10	160.2700	163.2300	158.800000	163.2200	+2.013%	341,620	+12.137%
2025-06-09	159.1700	160.9300	157.510000	160.0000	+1.458%	272,387	+14.394%
2025-06-06	159.4900	159.4900	156.970000	157.7000	+0.934%	122,789	+16.062%
2025-06-05	156.3600	157.0550	154.825000	156.2400	-0.185%	140,459	+17.147%
2025-06-04	158.0000	159.1000	156.520000	156.5300	-0.943%	134,573	+16.930%
2025-06-03	155.8400	159.4300	155.560000	158.0200	+1.896%	234,647	+15.827%
2025-06-02	154.5800	155.0800	150.807600	155.0800	+1.966%	285,824	+18.023%
2025-05-30	152.5600	153.2350	150.495000	152.0900	-0.432%	229,254	+20.343%
2025-05-29	154.3000	154.3000	152.360200	152.7500	+0.197%	191,855	+19.823%
2025-05-28	154.5000	154.5000	151.975000	152.4500	-0.942%	190,251	+20.059%
2025-05-27	152.6500	153.9200	150.840000	153.9000	+2.758%	138,283	+18.928%
2025-05-23	147.3900	150.0700	147.390000	149.7700	-0.040%	170,215	+22.207%
2025-05-22	152.0000	152.0000	149.676700	149.8300	-1.531%	143,302	+22.158%
2025-05-21	153.2500	154.9700	152.000000	152.1600	-2.343%	182,465	+20.288%
2025-05-20	155.9900	156.0900	154.585000	155.8100	-0.282%	184,147	+17.470%
2025-05-19	153.3200	156.4700	153.130000	156.2500	+0.147%	209,184	+17.139%
2025-05-16	154.8800	156.4000	153.600000	156.0200	+1.036%	193,686	+17.312%
2025-05-15	155.7400	155.7400	153.690000	154.4200	+0.292%	228,622	+18.527%
2025-05-14	156.9400	157.3750	153.830000	153.9700	-1.967%	183,606	+18.874%
2025-05-13	155.6800	157.8300	154.660200	157.0600	+1.835%	229,971	+16.535%
2025-05-12	154.0300	156.0700	152.560000	154.2300	+3.580%	267,178	+18.673%
2025-05-09	149.3600	151.0200	147.540100	148.9000	-0.308%	198,734	+22.921%
2025-05-08	152.5400	153.1200	149.190000	149.3600	-0.777%	257,593	+22.543%
2025-05-07	149.9000	150.8000	148.390000	150.5300	+1.428%	319,005	+21.590%
2025-05-06	145.0000	148.5500	145.000000	148.4100	+0.562%	366,642	+23.327%
2025-05-05	142.9100	147.7200	142.647200	147.5800	+1.969%	339,721	+24.021%
2025-05-02	143.4600	147.1900	142.110000	144.7300	+5.897%	388,242	+26.463%
2025-05-01	135.4500	137.2900	134.270000	136.6700	+1.878%	278,049	+33.921%
2025-04-30	131.8000	134.6000	130.015000	134.1500	+0.239%	223,426	+36.437%
2025-04-29	133.3100	134.6400	131.096855	133.8300	+0.526%	175,452	+36.763%
2025-04-28	132.0600	135.1450	131.670000	133.1300	-0.516%	158,627	+37.482%
2025-04-25	132.8500	134.2700	131.030000	133.8200	+0.240%	167,891	+36.773%
2025-04-24	128.6900	133.9200	126.670000	133.5000	+3.384%	257,809	+37.101%
2025-04-23	132.0000	133.5500	128.210000	129.1300	+1.974%	280,232	+41.741%
2025-04-22	126.2600	127.5800	124.420000	126.6300	+2.146%	268,586	+44.539%
2025-04-21	126.9500	126.9500	122.615000	123.9700	-3.397%	226,804	+47.641%
2025-04-17	128.6600	129.2650	126.530000	128.3300	+0.289%	347,397	+42.624%
2025-04-16	129.0600	129.2950	125.760000	127.9600	-2.291%	302,232	+43.037%
2025-04-15	131.3700	133.0600	130.170000	130.9600	+0.008%	175,426	+39.760%
2025-04-14	134.3800	134.3800	129.220000	130.9500	-0.841%	219,002	+39.771%
2025-04-11	128.4500	132.6700	126.935000	132.0600	+1.882%	223,279	+38.596%
2025-04-10	131.3600	132.5900	125.980000	129.6200	-4.177%	340,274	+41.205%
2025-04-09	119.8400	136.9030	119.589200	135.2700	+12.108%	572,672	+35.307%
2025-04-08	125.3700	130.4500	119.640000	120.6600	-0.855%	873,269	+51.691%
2025-04-07	117.7100	129.5700	115.000000	121.7000	-0.523%	581,131	+50.394%
2025-04-04	123.1300	125.2400	117.358000	122.3400	-3.548%	676,310	+49.608%
2025-04-03	126.1500	129.3800	124.760000	126.8400	-6.474%	557,501	+44.300%
2025-04-02	129.7100	135.9900	129.710000	135.6200	+2.355%	342,669	+34.958%
2025-04-01	128.3000	132.9600	126.770000	132.5000	+2.889%	364,785	+38.136%
2025-03-31	127.0500	129.6000	123.930000	128.7800	-0.502%	321,810	+42.126%
2025-03-28	133.2900	133.2900	128.390000	129.4300	-3.172%	310,368	+41.412%
2025-03-27	135.1200	136.4600	132.875000	133.6700	-1.771%	178,758	+36.927%
2025-03-26	139.6800	140.3600	135.810000	136.0800	-2.459%	137,235	+34.502%
2025-03-25	139.3600	140.3300	137.965000	139.5100	+0.129%	159,166	+31.195%

document.getElementById("qk5hST").onerror = function(){this.style.display='none';}; .dark-mode .x8hW3h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x8hW3h{ color: #333333; background-color: white; border: 2px solid #333333; }SPXCSPX Technologies, Inc.stock NYSE

SPXC
SPX Technologies, Inc.
stock NYSE