Stockscreener 앱 받기
172.55
3.56%
5.93
시장 영업 전:
171.50
-1.05
-0.61%
Spx Technologies Inc 주식 (SPXC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $173.8 | $167.9 | $5.90 | 164,529.0 | +3.56% |
| 2024-11-20 | $168.2 | $163.4 | $4.81 | 129,686.0 | -0.86% |
| 2024-11-19 | $168.4 | $160.8 | $7.65 | 150,187.0 | +2.49% |
| 2024-11-18 | $166.0 | $162.6 | $3.37 | 183,618.0 | +0.56% |
| 2024-11-15 | $164.0 | $161.4 | $2.64 | 150,592.0 | -0.21% |
| 2024-11-14 | $170.1 | $162.7 | $7.31 | 221,450.0 | -2.48% |
| 2024-11-13 | $170.3 | $165.8 | $4.47 | 245,890.0 | +1.82% |
| 2024-11-12 | $169.9 | $162.6 | $7.30 | 149,073.0 | -2.29% |
| 2024-11-11 | $170.9 | $167.5 | $3.42 | 250,538.0 | -0.40% |
| 2024-11-08 | $169.5 | $166.6 | $2.90 | 279,848.0 | +1.67% |
| 2024-11-07 | $166.6 | $161.8 | $4.82 | 247,613.0 | +1.25% |
| 2024-11-06 | $169.9 | $157.2 | $12.62 | 460,878.0 | +5.57% |
| 2024-11-05 | $155.9 | $148.1 | $7.81 | 263,074.0 | +5.19% |
| 2024-11-04 | $150.3 | $143.5 | $6.78 | 264,861.0 | +1.87% |
| 2024-11-01 | $146.2 | $141.8 | $4.37 | 230,799.0 | +1.19% |
| 2024-10-31 | $157.5 | $143.1 | $14.36 | 534,998.0 | -9.74% |
| 2024-10-30 | $161.0 | $158.2 | $2.77 | 180,317.0 | -0.18% |
| 2024-10-29 | $159.7 | $157.3 | $2.42 | 188,551.0 | -0.41% |
| 2024-10-28 | $161.2 | $158.5 | $2.72 | 213,592.0 | +1.70% |
| 2024-10-25 | $159.5 | $156.4 | $3.11 | 105,330.0 | -0.18% |
| 2024-10-24 | $158.3 | $156.1 | $2.22 | 166,651.0 | -0.11% |
| 2024-10-23 | $159.9 | $155.9 | $3.96 | 125,480.0 | -0.38% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $173.8 | $141.8 | $32.03 | 3,557,165.0 | +20.25% |
| 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% |
Spx Technologies Inc 주식 (SPXC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $69.88 | $63.01 | $6.87 | 3,714,828.0 | -1.87% |
| 2022-11 | $75.25 | $61.49 | $13.76 | 4,556,222.0 | +1.61% |
| 2022-10 | $67.85 | $55.48 | $12.37 | 3,839,600.0 | +19.23% |
| 2022-09 | $60.28 | $53.19 | $7.09 | 3,544,809.0 | -3.22% |
| 2022-08 | $64.11 | $56.46 | $7.65 | 3,543,309.0 | -3.50% |
| 2022-07 | $59.46 | $49.67 | $9.79 | 3,062,612.0 | +11.90% |
| 2022-06 | $55.21 | $48.95 | $6.26 | 6,666,760.0 | +4.99% |
| 2022-05 | $51.23 | $41.66 | $9.57 | 5,212,011.0 | +20.12% |
| 2022-04 | $50.27 | $41.70 | $8.57 | 3,092,434.0 | -15.20% |
| 2022-03 | $51.61 | $47.63 | $3.98 | 3,066,445.0 | -2.54% |
| 2022-02 | $54.35 | $47.05 | $7.30 | 2,875,661.0 | -2.84% |
| 2022-01 | $60.53 | $48.21 | $12.32 | 3,108,127.0 | -12.57% |
0.02%
자본화:
|
볼륨(24시간):