Spirax-Sarco Engineering plc (SPXSY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 12:36PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| 06 May 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| 03 May 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| 02 May 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| 01 May 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| 30 Apr 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| 29 Apr 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| 26 Apr 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| 25 Apr 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| 25 Apr 2024 | 0.717801 Dividend | |||||
| 24 Apr 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 56.48 | - |
| 23 Apr 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 56.48 | - |
| 22 Apr 2024 | 57.24 | 57.24 | 56.20 | 57.20 | 56.48 | 18,635 |
| 19 Apr 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 59.51 | - |
| 18 Apr 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 59.51 | - |
| 17 Apr 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 59.51 | - |
| 16 Apr 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 59.51 | - |
| 15 Apr 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 59.51 | 1,249 |
| 12 Apr 2024 | 59.00 | 59.23 | 59.00 | 59.23 | 58.49 | 561 |
| 11 Apr 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 60.48 | - |
| 10 Apr 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 60.48 | - |
| 09 Apr 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 60.48 | - |
| 08 Apr 2024 | 61.47 | 61.67 | 61.25 | 61.25 | 60.48 | 863 |
| 05 Apr 2024 | 60.98 | 60.98 | 60.98 | 60.98 | 60.21 | 388 |
| 04 Apr 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 66.38 | - |
| 03 Apr 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 66.38 | - |
| 02 Apr 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 66.38 | - |
| 01 Apr 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 66.38 | - |
| 28 Mar 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 66.38 | - |
| 27 Mar 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 66.38 | - |
| 26 Mar 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 66.38 | - |
| 25 Mar 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 66.38 | - |
| 22 Mar 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 66.38 | 418 |
| 21 Mar 2024 | 66.14 | 66.14 | 66.14 | 66.14 | 65.31 | - |
| 20 Mar 2024 | 66.14 | 66.14 | 66.14 | 66.14 | 65.31 | - |
| 19 Mar 2024 | 66.14 | 66.14 | 66.14 | 66.14 | 65.31 | 272 |
| 18 Mar 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 67.61 | - |
| 15 Mar 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 67.61 | - |
| 14 Mar 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 67.61 | 1,269 |
| 13 Mar 2024 | 69.07 | 69.07 | 69.07 | 69.07 | 68.20 | - |
| 12 Mar 2024 | 69.07 | 69.07 | 69.07 | 69.07 | 68.20 | - |
| 11 Mar 2024 | 69.07 | 69.07 | 69.07 | 69.07 | 68.20 | 346 |
| 08 Mar 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 68.50 | - |
| 07 Mar 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 68.50 | 388 |
| 06 Mar 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 65.26 | 490 |
| 05 Mar 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 64.60 | - |
| 04 Mar 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 64.60 | 274 |
| 01 Mar 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 64.51 | 1,366 |
| 29 Feb 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 64.86 | 387 |
| 28 Feb 2024 | 65.43 | 65.43 | 65.43 | 65.43 | 64.61 | 610 |
| 27 Feb 2024 | 66.39 | 66.39 | 66.39 | 66.39 | 65.56 | - |
| 26 Feb 2024 | 66.39 | 66.39 | 66.39 | 66.39 | 65.56 | 183 |
| 23 Feb 2024 | 66.81 | 66.81 | 66.81 | 66.81 | 65.97 | 265 |
| 22 Feb 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.17 | - |
| 21 Feb 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.17 | - |
| 20 Feb 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.17 | 361 |
| 16 Feb 2024 | 66.48 | 66.48 | 66.48 | 66.48 | 65.65 | 389 |
| 15 Feb 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 63.47 | - |
| 14 Feb 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 63.47 | 528 |
| 13 Feb 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 63.70 | - |
| 12 Feb 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 63.70 | 206 |
| 09 Feb 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 63.74 | 252 |
| 08 Feb 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 62.70 | - |
| 07 Feb 2024 | 63.38 | 63.49 | 63.38 | 63.49 | 62.70 | 1,192 |
| 06 Feb 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 62.35 | - |
| 05 Feb 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 62.35 | - |
| 02 Feb 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 62.35 | 142 |
| 01 Feb 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 64.67 | 222 |
| 31 Jan 2024 | 64.19 | 64.19 | 63.99 | 63.99 | 63.19 | 660 |
| 30 Jan 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 63.41 | 311 |
| 29 Jan 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 63.32 | 531 |
| 26 Jan 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.20 | 228 |
| 25 Jan 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.12 | - |
| 24 Jan 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.12 | - |
| 23 Jan 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.12 | - |
| 22 Jan 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.12 | - |
| 19 Jan 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.12 | - |
| 18 Jan 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.12 | - |
| 17 Jan 2024 | 62.11 | 62.35 | 61.90 | 61.90 | 61.12 | 1,248 |
| 16 Jan 2024 | 63.16 | 63.16 | 63.16 | 63.16 | 62.37 | 582 |
| 12 Jan 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 63.19 | 440 |
| 11 Jan 2024 | 63.60 | 63.60 | 62.33 | 62.45 | 61.67 | 1,856 |
| 10 Jan 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 63.48 | - |
| 09 Jan 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 63.48 | - |
| 08 Jan 2024 | 63.56 | 64.29 | 63.56 | 64.29 | 63.48 | 673 |
| 05 Jan 2024 | 63.29 | 63.29 | 63.29 | 63.29 | 62.50 | - |
| 04 Jan 2024 | 62.73 | 63.29 | 62.73 | 63.29 | 62.50 | 388 |
| 03 Jan 2024 | 68.19 | 68.19 | 68.19 | 68.19 | 67.33 | - |
| 02 Jan 2024 | 68.19 | 68.19 | 68.19 | 68.19 | 67.33 | - |
| 29 Dec 2023 | 68.19 | 68.19 | 68.19 | 68.19 | 67.33 | 292 |
| 28 Dec 2023 | 67.00 | 67.00 | 67.00 | 67.00 | 66.16 | - |
| 27 Dec 2023 | 67.00 | 67.00 | 67.00 | 67.00 | 66.16 | 417 |
| 26 Dec 2023 | 66.22 | 66.22 | 66.22 | 66.22 | 65.39 | 329 |
| 22 Dec 2023 | 65.87 | 65.87 | 65.87 | 65.87 | 65.04 | - |
| 21 Dec 2023 | 65.87 | 65.87 | 65.87 | 65.87 | 65.04 | - |
| 20 Dec 2023 | 65.87 | 65.87 | 65.87 | 65.87 | 65.04 | - |
| 19 Dec 2023 | 65.87 | 65.87 | 65.87 | 65.87 | 65.04 | - |
| 18 Dec 2023 | 65.87 | 65.87 | 65.87 | 65.87 | 65.04 | - |
| 15 Dec 2023 | 65.39 | 65.87 | 65.39 | 65.87 | 65.04 | 1,539 |
| 14 Dec 2023 | 65.09 | 65.09 | 64.60 | 64.60 | 63.79 | 681 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.