Stockscreener 앱 받기
182.95
0.31%
0.56
시간 외 거래:
182.95
Spx Technologies Inc 주식 (SPXC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-25 | $183.7 | $179.6 | $4.08 | 233,027.0 | +0.31% |
| 2025-09-24 | $188.7 | $181.5 | $7.17 | 280,001.0 | -2.78% |
| 2025-09-23 | $193.0 | $187.2 | $5.75 | 215,815.0 | -1.13% |
| 2025-09-22 | $190.9 | $186.2 | $4.76 | 238,056.0 | +0.91% |
| 2025-09-19 | $191.2 | $186.9 | $4.37 | 840,513.0 | -1.28% |
| 2025-09-18 | $192.6 | $185.0 | $7.53 | 297,202.0 | +3.01% |
| 2025-09-17 | $190.3 | $184.4 | $5.88 | 221,777.0 | -0.46% |
| 2025-09-16 | $187.4 | $184.3 | $3.15 | 222,782.0 | -0.63% |
| 2025-09-15 | $189.0 | $185.4 | $3.63 | 180,587.0 | +0.34% |
| 2025-09-12 | $190.0 | $186.1 | $3.87 | 230,561.0 | -2.07% |
| 2025-09-11 | $191.9 | $187.8 | $4.17 | 181,558.0 | +1.20% |
| 2025-09-10 | $190.9 | $186.8 | $4.17 | 183,726.0 | +1.05% |
| 2025-09-09 | $188.6 | $184.4 | $4.16 | 186,641.0 | -1.62% |
| 2025-09-08 | $189.6 | $186.7 | $2.98 | 305,678.0 | +0.69% |
| 2025-09-05 | $190.0 | $186.6 | $3.43 | 239,759.0 | +0.63% |
| 2025-09-04 | $186.8 | $183.3 | $3.44 | 253,617.0 | +2.18% |
| 2025-09-03 | $185.5 | $181.4 | $4.06 | 257,293.0 | -0.79% |
| 2025-09-02 | $185.7 | $183.0 | $2.64 | 287,668.0 | -1.60% |
| 2025-08-29 | $191.2 | $186.7 | $4.55 | 216,297.0 | -2.10% |
| 2025-08-28 | $193.0 | $190.0 | $3.00 | 229,106.0 | -0.70% |
| 2025-08-27 | $192.7 | $191.0 | $1.75 | 237,109.0 | +0.22% |
| 2025-08-26 | $192.1 | $188.8 | $3.24 | 266,587.0 | +1.62% |
Spx Technologies Inc 주식 (SPXC) 연도별 가격 이력
이 심층 분석에서는 Spx Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPXC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spx Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spx Technologies Inc 주식 (SPXC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $193.0 | $179.6 | $13.37 | 5,089,288.0 | -2.22% |
| 2025-08 | $209.4 | $182.5 | $26.84 | 11,854,325.0 | +2.59% |
| 2025-07 | $182.8 | $165.3 | $17.44 | 5,742,826.0 | +8.77% |
| 2025-06 | $168.5 | $150.8 | $17.66 | 4,845,817.0 | +10.25% |
| 2025-05 | $157.8 | $134.3 | $23.56 | 4,811,796.0 | +13.37% |
| 2025-04 | $136.9 | $115.0 | $21.90 | 7,035,846.0 | +4.17% |
| 2025-03 | $146.6 | $123.9 | $22.62 | 5,400,089.0 | -11.58% |
| 2025-02 | $159.0 | $132.4 | $26.55 | 5,570,729.0 | -1.93% |
| 2025-01 | $156.1 | $135.6 | $20.49 | 5,673,374.0 | +2.06% |
Spx Technologies Inc 주식 (SPXC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $178.1 | $140.3 | $37.78 | 5,106,400.0 | -18.84% |
| 2024-11 | $183.8 | $141.8 | $42.01 | 4,574,311.0 | +22.96% |
| 2024-10 | $173.3 | $143.1 | $30.16 | 4,501,892.0 | -10.02% |
| 2024-09 | $165.1 | $139.5 | $25.59 | 4,928,498.0 | -2.26% |
| 2024-08 | $163.4 | $131.3 | $32.07 | 5,134,542.0 | +10.57% |
| 2024-07 | $164.9 | $138.0 | $26.90 | 6,346,683.0 | +3.80% |
| 2024-06 | $146.5 | $130.4 | $16.09 | 5,775,382.0 | +1.95% |
| 2024-05 | $145.7 | $120.6 | $25.03 | 5,070,267.0 | +14.46% |
| 2024-04 | $124.8 | $116.1 | $8.76 | 5,579,623.0 | -1.07% |
| 2024-03 | $123.4 | $112.5 | $10.87 | 4,299,642.0 | +5.07% |
| 2024-02 | $117.5 | $100.9 | $16.54 | 5,604,989.0 | +16.44% |
| 2024-01 | $105.0 | $95.00 | $9.96 | 3,573,008.0 | -0.37% |
Spx Technologies Inc 주식 (SPXC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $104.2 | $84.74 | $19.42 | 4,895,024.0 | +18.40% |
| 2023-11 | $89.28 | $77.90 | $11.38 | 3,221,487.0 | +6.48% |
| 2023-10 | $82.77 | $77.84 | $4.93 | 4,144,541.0 | -1.57% |
| 2023-09 | $83.61 | $76.61 | $7.00 | 4,048,991.0 | +3.01% |
| 2023-08 | $91.94 | $76.94 | $15.00 | 4,691,574.0 | -6.61% |
| 2023-07 | $85.85 | $77.80 | $8.05 | 3,705,859.0 | -0.42% |
| 2023-06 | $85.67 | $75.75 | $9.92 | 6,248,913.0 | +11.28% |
| 2023-05 | $80.00 | $61.09 | $18.91 | 5,996,217.0 | +19.91% |
| 2023-04 | $72.67 | $62.49 | $10.18 | 3,610,086.0 | -9.78% |
| 2023-03 | $73.89 | $65.35 | $8.54 | 5,008,886.0 | +0.20% |
| 2023-02 | $78.30 | $70.11 | $8.19 | 4,001,083.0 | -6.09% |
| 2023-01 | $75.10 | $65.33 | $9.77 | 2,663,535.0 | +14.26% |
1.77%
자본화:
|
볼륨(24시간):