SPX Corp (SPXC)
158.28 0.00 (0.00%)
SPX Corp is a diversified global supplier of highly engineered solutions, primarily catering to the HVAC and industrial markets. The company designs and manufactures a range of products, including heat exchangers, pumps, and specialty valves, as well as providing services that enhance operational efficiency and performance. SPX Corp focuses on innovation and quality, leveraging advanced technologies to deliver reliable solutions that meet the needs of its customers while addressing industry challenges such as energy efficiency and sustainability. Through its commitment to excellence, SPX Corp plays a crucial role in supporting infrastructure and enhancing manufacturing processes across various sectors.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/12/2024 | 160.55 | 161.53 | 157.53 | 158.28 | 163,502 | 158.28 |
| 12/11/2024 | 161.66 | 164.97 | 159.47 | 160.83 | 319,646 | 160.83 |
| 12/10/2024 | 160.01 | 160.43 | 157.00 | 159.04 | 224,474 | 159.04 |
| 12/09/2024 | 160.22 | 164.20 | 157.06 | 158.80 | 454,995 | 158.80 |
| 12/06/2024 | 167.66 | 168.01 | 156.74 | 159.43 | 376,449 | 159.43 |
| 12/05/2024 | 175.47 | 175.47 | 169.72 | 169.89 | 249,012 | 169.89 |
| 12/04/2024 | 177.64 | 178.02 | 174.64 | 176.20 | 190,797 | 176.20 |
| 12/03/2024 | 177.16 | 177.16 | 173.22 | 176.59 | 345,246 | 176.59 |
| 12/02/2024 | 177.40 | 178.07 | 174.84 | 176.45 | 237,229 | 176.45 |
| 11/29/2024 | 176.93 | 178.23 | 175.39 | 176.44 | 122,098 | 176.44 |
| 11/27/2024 | 179.71 | 180.26 | 174.04 | 175.00 | 178,060 | 175.00 |
| 11/26/2024 | 179.88 | 180.09 | 176.38 | 178.98 | 324,598 | 178.98 |
| 11/25/2024 | 179.41 | 183.83 | 177.89 | 181.56 | 365,922 | 181.56 |
| 11/22/2024 | 174.28 | 176.35 | 173.22 | 176.01 | 259,896 | 176.01 |
| 11/21/2024 | 169.78 | 173.85 | 167.95 | 172.55 | 169,095 | 172.55 |
| 11/20/2024 | 168.06 | 168.22 | 163.41 | 166.62 | 133,640 | 166.62 |
| 11/19/2024 | 162.29 | 168.40 | 160.75 | 168.06 | 153,331 | 168.06 |
| 11/18/2024 | 164.34 | 166.00 | 162.63 | 163.98 | 189,234 | 163.98 |
| 11/15/2024 | 163.44 | 164.03 | 161.39 | 163.07 | 159,392 | 163.07 |
| 11/14/2024 | 168.98 | 170.06 | 162.74 | 163.41 | 234,116 | 163.41 |
| 11/13/2024 | 165.81 | 170.28 | 165.81 | 167.56 | 254,252 | 167.56 |
| 11/12/2024 | 169.00 | 169.94 | 162.64 | 164.56 | 158,087 | 164.56 |
| 11/11/2024 | 170.00 | 170.92 | 167.50 | 168.41 | 267,822 | 168.41 |
| 11/08/2024 | 167.11 | 169.47 | 166.57 | 169.09 | 345,027 | 169.09 |
| 11/07/2024 | 163.93 | 166.61 | 161.79 | 166.32 | 291,933 | 166.32 |
| 11/06/2024 | 157.24 | 169.86 | 157.24 | 164.27 | 479,797 | 164.27 |
| 11/05/2024 | 148.11 | 155.92 | 148.11 | 155.60 | 324,052 | 155.60 |
| 11/04/2024 | 144.64 | 150.32 | 143.54 | 147.92 | 292,977 | 147.92 |
| 11/01/2024 | 144.42 | 146.19 | 141.82 | 145.20 | 273,046 | 145.20 |
| 10/31/2024 | 155.00 | 157.50 | 143.14 | 143.49 | 580,517 | 143.49 |
| 10/30/2024 | 158.45 | 160.96 | 158.19 | 158.97 | 187,658 | 158.97 |
| 10/29/2024 | 157.85 | 159.69 | 157.26 | 159.25 | 194,060 | 159.25 |
| 10/28/2024 | 158.76 | 161.22 | 158.50 | 159.90 | 234,756 | 159.90 |
| 10/25/2024 | 158.26 | 159.54 | 156.43 | 157.23 | 131,174 | 157.23 |
| 10/24/2024 | 157.50 | 158.29 | 156.07 | 157.52 | 209,310 | 157.52 |
| 10/23/2024 | 157.36 | 159.87 | 155.91 | 157.69 | 127,990 | 157.69 |
| 10/22/2024 | 159.79 | 160.71 | 157.09 | 158.29 | 285,001 | 158.29 |
| 10/21/2024 | 163.94 | 165.26 | 159.82 | 160.73 | 331,712 | 160.73 |
| 10/18/2024 | 172.07 | 172.07 | 163.72 | 163.97 | 335,424 | 163.97 |
| 10/17/2024 | 173.00 | 173.24 | 171.04 | 171.73 | 175,759 | 171.73 |
| 10/16/2024 | 170.35 | 173.30 | 169.86 | 171.74 | 240,855 | 171.74 |
| 10/15/2024 | 169.50 | 170.70 | 167.64 | 169.16 | 175,248 | 169.16 |
| 10/14/2024 | 169.11 | 171.60 | 168.95 | 169.71 | 135,384 | 169.71 |
| 10/11/2024 | 164.13 | 169.52 | 164.13 | 168.80 | 348,332 | 168.80 |
| 10/10/2024 | 163.69 | 164.08 | 161.06 | 164.08 | 155,802 | 164.08 |
| 10/09/2024 | 162.24 | 166.92 | 160.85 | 165.72 | 149,740 | 165.72 |
| 10/08/2024 | 162.57 | 163.88 | 161.00 | 162.20 | 127,816 | 162.20 |
| 10/07/2024 | 160.84 | 162.25 | 158.58 | 161.28 | 96,413 | 161.28 |
| 10/04/2024 | 162.00 | 164.61 | 158.68 | 162.27 | 197,585 | 162.27 |
| 10/03/2024 | 159.50 | 160.34 | 157.14 | 158.60 | 159,692 | 158.60 |
| 10/02/2024 | 157.17 | 159.84 | 157.08 | 159.76 | 115,234 | 159.76 |
| 10/01/2024 | 159.28 | 160.25 | 156.96 | 158.53 | 161,421 | 158.53 |
| 9/30/2024 | 158.33 | 160.02 | 156.74 | 159.46 | 184,782 | 159.46 |
| 9/27/2024 | 159.96 | 161.63 | 157.77 | 159.04 | 163,602 | 159.04 |
| 9/26/2024 | 162.42 | 162.63 | 158.01 | 158.03 | 166,915 | 158.03 |
| 9/25/2024 | 162.05 | 163.06 | 159.48 | 159.89 | 213,963 | 159.89 |
| 9/24/2024 | 162.31 | 163.36 | 160.80 | 161.73 | 291,874 | 161.73 |
| 9/23/2024 | 163.63 | 164.57 | 160.47 | 162.09 | 243,550 | 162.09 |
| 9/20/2024 | 163.11 | 165.13 | 161.01 | 162.57 | 911,549 | 162.57 |
| 9/19/2024 | 159.89 | 164.02 | 157.73 | 163.11 | 387,777 | 163.11 |
| 9/18/2024 | 154.99 | 159.61 | 153.52 | 154.85 | 325,652 | 154.85 |
| 9/17/2024 | 155.27 | 156.59 | 152.65 | 155.07 | 166,457 | 155.07 |
| 9/16/2024 | 151.17 | 154.47 | 150.00 | 153.80 | 218,684 | 153.80 |
| 9/13/2024 | 150.31 | 152.94 | 149.12 | 151.00 | 197,659 | 151.00 |