Get the Stockscreener App
39.38
4.32%
-1.78
Spirax-Sarco Engineering plc ADR Stock (SPXSY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 23, 2025 | $39.53 | $39.02 | $0.5115 | 25,118.0 | -4.32% |
| May 16, 2025 | $41.16 | $40.12 | $1.04 | 6,995.0 | +0.00% |
| May 15, 2025 | $41.50 | $41.05 | $0.45 | 20,397.0 | -1.29% |
| May 14, 2025 | $41.70 | $40.85 | $0.85 | 18,371.0 | -6.23% |
| May 13, 2025 | $44.47 | $43.38 | $1.09 | 22,359.0 | +5.25% |
| May 12, 2025 | $42.94 | $42.25 | $0.69 | 4,781.0 | +2.67% |
| May 09, 2025 | $41.40 | $41.09 | $0.314 | 11,601.0 | +0.26% |
| May 08, 2025 | $41.62 | $40.70 | $0.919 | 64,609.0 | +0.84% |
| May 07, 2025 | $40.74 | $40.34 | $0.401 | 62,112.0 | +0.47% |
| May 06, 2025 | $41.13 | $40.44 | $0.6899 | 22,968.0 | -0.95% |
| May 05, 2025 | $42.09 | $40.90 | $1.19 | 17,098.0 | +0.47% |
| May 02, 2025 | $41.00 | $40.69 | $0.31 | 7,650.0 | +3.29% |
| May 01, 2025 | $39.45 | $39.07 | $0.38 | 30,994.0 | +1.04% |
| Apr 30, 2025 | $39.33 | $38.71 | $0.6164 | 18,314.0 | +0.11% |
| Apr 29, 2025 | $39.53 | $38.90 | $0.63 | 16,194.0 | -1.11% |
| Apr 28, 2025 | $39.86 | $39.24 | $0.618 | 84,613.0 | -0.67% |
| Apr 25, 2025 | $39.83 | $39.45 | $0.375 | 14,097.0 | -1.64% |
Spirax-Sarco Engineering plc ADR Stock (SPXSY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spirax-Sarco Engineering plc ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPXSY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spirax-Sarco Engineering plc ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spirax-Sarco Engineering plc ADR Stock (SPXSY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $44.47 | $39.02 | $5.45 | 315,053.0 | +0.95% |
| Apr, 2025 | $40.93 | $34.93 | $6.00 | 730,868.0 | -3.96% |
| Mar, 2025 | $48.00 | $40.16 | $7.84 | 456,063.0 | -10.94% |
| Feb, 2025 | $50.10 | $45.27 | $4.83 | 319,166.0 | -8.82% |
| Jan, 2025 | $51.38 | $39.28 | $12.10 | 424,185.0 | +15.92% |
Spirax-Sarco Engineering plc ADR Stock (SPXSY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $48.80 | $42.60 | $6.20 | 270,419.0 | -7.24% |
| Nov, 2024 | $46.42 | $40.94 | $5.48 | 951,379.0 | +9.04% |
| Oct, 2024 | $50.01 | $42.11 | $7.90 | 415,629.0 | -15.57% |
| Sep, 2024 | $50.68 | $47.83 | $2.85 | 157,504.0 | -0.90% |
| Aug, 2024 | $56.35 | $48.29 | $8.06 | 80,928.0 | -8.94% |
| Jul, 2024 | $58.22 | $53.59 | $4.63 | 17,404.0 | +3.36% |
| Jun, 2024 | $56.63 | $54.06 | $2.57 | 10,497.0 | -6.88% |
| May, 2024 | $59.34 | $57.04 | $2.30 | 1,711.0 | +1.49% |
| Apr, 2024 | $61.67 | $56.20 | $5.47 | 21,696.0 | -14.91% |
| Mar, 2024 | $69.37 | $65.33 | $4.04 | 4,823.0 | +2.34% |
| Feb, 2024 | $66.81 | $63.14 | $3.67 | 5,077.0 | +2.63% |
| Jan, 2024 | $64.29 | $61.90 | $2.39 | 6,935.0 | -6.15% |
Spirax-Sarco Engineering plc ADR Stock (SPXSY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $68.19 | $58.01 | $10.18 | 10,260.0 | +14.80% |
| Nov, 2023 | $59.40 | $49.68 | $9.72 | 7,563.0 | +18.53% |
| Oct, 2023 | $56.84 | $48.68 | $8.16 | 13,458.0 | -13.55% |
| Sep, 2023 | $63.81 | $56.64 | $7.17 | 6,159.0 | -10.13% |
| Aug, 2023 | $64.50 | $61.84 | $2.66 | 747.0 | -10.47% |
| Jul, 2023 | $72.84 | $68.66 | $4.18 | 36,672.0 | +11.04% |
| Jun, 2023 | $72.21 | $64.77 | $7.44 | 2,494.0 | -4.01% |
| May, 2023 | $71.11 | $67.16 | $3.95 | 2,411.0 | -6.63% |
| Apr, 2023 | $75.09 | $70.80 | $4.30 | 2,615.0 | -2.47% |
| Mar, 2023 | $74.75 | $66.98 | $7.77 | 3,615.0 | +4.88% |
| Feb, 2023 | $74.24 | $70.78 | $3.46 | 1,091.0 | -0.30% |
| Jan, 2023 | $72.63 | $64.39 | $8.24 | 6,581.0 | +9.98% |
0.20%
9.45%
Cap:
|
Volume (24h):