Stockscreener 앱 받기
213.49
0.76%
-1.64
시간 외 거래:
213.49
Spx Technologies Inc 주식 (SPXC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $216.6 | $210.3 | $6.27 | 411,398.0 | -0.76% |
| 2025-11-03 | $225.6 | $212.2 | $13.43 | 636,223.0 | -3.91% |
| 2025-10-31 | $233.7 | $204.9 | $28.80 | 1,147,740.0 | +12.59% |
| 2025-10-30 | $203.6 | $197.4 | $6.23 | 498,309.0 | -0.58% |
| 2025-10-29 | $201.1 | $196.2 | $4.91 | 507,923.0 | +1.49% |
| 2025-10-28 | $198.3 | $194.4 | $3.88 | 447,197.0 | +0.62% |
| 2025-10-27 | $196.8 | $194.0 | $2.80 | 358,714.0 | +0.94% |
| 2025-10-24 | $194.8 | $190.3 | $4.52 | 205,779.0 | +1.91% |
| 2025-10-23 | $190.9 | $187.2 | $3.73 | 207,030.0 | +1.60% |
| 2025-10-22 | $191.5 | $185.4 | $6.09 | 492,849.0 | -2.31% |
| 2025-10-21 | $192.8 | $184.0 | $8.73 | 348,443.0 | +3.71% |
| 2025-10-20 | $186.3 | $183.4 | $2.87 | 121,129.0 | +0.51% |
| 2025-10-17 | $184.7 | $182.2 | $2.51 | 180,008.0 | +0.61% |
| 2025-10-16 | $186.6 | $181.6 | $5.00 | 209,039.0 | -1.24% |
| 2025-10-15 | $188.2 | $182.4 | $5.87 | 299,799.0 | -0.04% |
| 2025-10-14 | $186.8 | $179.7 | $7.11 | 179,298.0 | +2.53% |
| 2025-10-13 | $189.1 | $180.0 | $9.12 | 273,666.0 | -2.20% |
| 2025-10-10 | $189.0 | $184.0 | $5.04 | 301,188.0 | -0.65% |
| 2025-10-09 | $189.8 | $182.0 | $7.80 | 250,172.0 | -1.32% |
| 2025-10-08 | $189.8 | $185.6 | $4.25 | 163,795.0 | +0.07% |
| 2025-10-07 | $192.0 | $186.9 | $5.06 | 184,490.0 | -1.35% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $225.6 | $210.3 | $15.36 | 1,459,019.0 | -4.65% |
| 2025-10 | $233.7 | $179.7 | $54.03 | 7,533,537.0 | +19.87% |
| 2025-09 | $193.0 | $179.6 | $13.37 | 5,821,184.0 | -0.18% |
| 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% |
1.22%
0.42%
자본화:
|
볼륨(24시간):