SpiraxSarco Engineering DRC OTC

SPXSY
🏛️ usa →
45.51
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 65.00 65.00 64.55 64.55 0.0M
2022-12-27 64.04 64.04 64.04 64.04 0.0M
2022-12-23 68.99 68.99 64.35 64.35 0.0M
2022-12-22 64.25 67.54 64.25 67.54 0.0M
2022-12-20 65.97 66.05 65.13 65.13 0.0M
2022-12-19 64.29 64.29 64.29 64.29 0.0M
2022-12-15 69.22 69.22 69.22 69.22 0.0M
2022-12-14 69.10 69.10 69.10 69.10 0.0M
2022-12-12 68.02 68.02 68.02 68.02 0.0M
2022-12-07 63.94 65.28 63.94 65.22 0.0M
2022-12-06 68.76 68.76 68.76 68.76 0.0M
2022-12-01 69.04 69.04 69.04 69.04 0.0M
2022-11-29 65.54 65.54 65.54 65.54 0.0M
2022-11-28 69.48 69.70 67.16 67.16 0.0M
2022-11-23 70.53 70.53 70.53 70.53 0.0M
2022-11-18 64.09 64.09 64.09 64.09 0.0M
2022-11-17 67.00 67.00 62.32 62.32 0.0M
2022-11-16 70.19 70.19 65.32 65.32 0.0M
2022-11-14 71.06 75.57 71.06 75.57 0.0M
2022-11-10 65.43 65.43 65.35 65.35 0.0M
2022-11-07 60.20 66.45 60.20 60.21 0.0M
2022-11-03 59.62 59.62 59.62 59.62 0.0M
2022-10-31 65.53 65.53 62.00 62.00 0.0M
2022-10-27 65.86 65.86 65.86 65.86 0.0M
2022-10-25 61.86 61.86 61.86 61.86 0.0M
2022-10-21 60.22 60.44 60.22 60.44 0.0M
2022-10-20 59.63 59.63 57.27 59.63 0.0M
2022-10-19 62.00 62.00 62.00 62.00 0.0M
2022-10-18 62.79 62.79 62.79 62.79 0.0M
2022-10-17 60.27 60.27 60.27 60.27 0.0M
2022-10-12 61.65 61.65 61.65 61.65 0.0M
2022-10-11 60.55 60.55 60.55 60.55 0.0M
2022-10-06 60.88 60.88 60.88 60.88 0.0M
2022-10-05 61.56 61.56 61.56 61.56 0.0M
2022-10-03 59.64 63.06 59.44 59.44 0.0M
2022-09-29 57.84 57.84 57.84 57.84 0.0M
2022-09-27 55.33 55.33 55.33 55.33 0.0M
2022-09-26 54.16 55.35 54.16 55.35 0.0M
2022-09-22 57.34 57.34 57.34 57.34 0.0M
2022-09-20 57.00 57.00 57.00 57.00 0.0M
2022-09-19 53.74 54.85 53.66 53.66 0.0M
2022-09-16 58.49 58.49 58.49 58.49 0.0M
2022-09-14 62.32 62.32 62.32 62.32 0.0M
2022-09-12 63.39 63.39 63.39 63.39 0.0M
2022-09-09 61.24 61.24 61.24 61.24 0.0M
2022-09-06 61.20 61.20 61.20 61.20 0.0M
2022-08-31 63.62 63.62 60.34 60.34 0.0M
2022-08-29 62.09 62.09 62.09 62.09 0.0M
2022-08-25 68.54 68.54 68.54 68.54 0.0M
2022-08-15 71.09 71.09 71.09 71.09 0.0M
2022-08-12 71.58 71.58 71.58 71.58 0.0M
2022-08-11 75.50 75.50 75.50 75.50 0.0M
2022-08-08 68.73 68.73 68.73 68.73 0.0M
2022-08-05 70.36 70.36 70.36 70.36 0.0M
2022-08-04 73.36 73.36 73.36 73.36 0.0M
2022-07-27 65.43 65.43 65.43 65.43 0.0M
2022-07-26 69.00 69.00 69.00 69.00 0.0M
2022-07-21 68.90 68.90 68.90 68.90 0.0M
2022-07-15 63.25 64.80 63.25 64.80 0.0M
2022-07-11 64.15 64.15 61.35 61.35 0.0M
2022-07-08 66.66 69.16 66.66 69.16 0.0M
2022-07-05 61.98 65.39 61.98 65.39 0.0M
2022-07-01 60.44 60.44 60.44 60.44 0.0M
2022-06-30 61.68 63.09 58.33 63.09 0.0M
2022-06-28 60.18 62.39 60.18 62.39 0.0M
2022-06-27 62.11 62.11 62.11 62.11 0.0M
2022-06-16 53.73 53.73 53.73 53.73 0.0M
2022-06-14 57.00 57.97 57.00 57.97 0.0M
2022-06-13 63.50 63.50 60.25 60.25 0.0M
2022-06-09 64.58 64.58 64.58 64.58 0.0M
2022-06-02 66.96 66.96 66.96 66.96 0.0M
2022-05-31 71.94 71.94 71.94 71.94 0.0M
2022-05-26 64.00 64.00 64.00 64.00 0.0M
2022-05-19 64.00 64.00 62.93 62.93 0.0M
2022-05-18 66.17 66.17 66.17 66.17 0.0M
2022-05-13 64.00 64.00 64.00 64.00 0.0M
2022-05-12 64.00 64.00 64.00 64.00 0.0M
2022-05-11 70.00 70.00 70.00 70.00 0.0M
2022-05-10 70.56 70.56 70.56 70.56 0.0M
2022-05-09 67.36 67.36 67.36 67.36 0.0M
2022-05-06 72.01 72.01 72.01 72.01 0.0M
2022-04-28 77.59 77.59 77.59 77.59 0.0M
2022-04-27 73.50 73.50 73.50 73.50 0.0M
2022-04-25 78.62 78.62 78.62 78.62 0.0M
2022-04-07 83.81 83.81 83.81 83.81 0.0M
2022-04-01 87.80 87.80 87.80 87.80 0.0M
2022-03-14 80.74 80.74 80.74 80.74 0.0M
2022-03-11 75.00 75.00 75.00 75.00 0.0M
2022-03-10 79.12 79.12 79.12 79.12 0.0M
2022-03-08 74.30 74.30 74.30 74.30 0.0M
2022-03-07 73.36 73.36 73.36 73.36 0.0M
2022-03-01 74.09 74.09 74.09 74.09 0.0M
2022-02-24 78.00 78.00 72.50 72.50 0.0M
2022-02-15 81.90 81.90 81.90 81.90 0.0M
2022-02-14 83.95 83.95 80.00 80.00 0.0M
2022-02-11 83.93 83.93 83.93 83.93 0.0M
2022-01-27 88.62 88.62 87.33 87.33 0.0M
2022-01-21 91.86 91.86 91.86 91.86 0.0M