SPX FLOW Inc. Common Stockのデータ

SPX FLOW Inc. Common Stockの基本情報

名前 SPX FLOW Inc. Common Stock
ティッカー FLOW
国 United States
上場年 2015.0
セクター Technology

SPX FLOW Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 60.42 58.96 59.62 59.24 165800.0 59.24
2021-02-12 58.92 57.42 57.93 58.77 241600.0 58.77
2021-02-11 59.02 56.67 58.54 57.96 223900.0 57.96
2021-02-10 59.53 56.32 57.73 57.81 181300.0 57.81
2021-02-09 58.39 57.04 57.85 57.88 163500.0 57.88
2021-02-08 58.7 57.1 57.52 58.05 240700.0 58.05
2021-02-05 57.16 56.04 56.81 56.97 102800.0 56.97
2021-02-04 56.29 55.25 55.25 56.05 124800.0 56.05
2021-02-03 55.9 54.74 55.37 55.22 159100.0 55.22
2021-02-02 56.01 55.04 55.22 55.67 80200.0 55.67
2021-02-01 54.89 52.85 53.54 54.55 145300.0 54.55
2021-01-29 54.26 52.66 54.26 52.97 324900.0 52.97
2021-01-28 55.1 54.02 54.59 54.1 305300.0 54.1
2021-01-27 54.35 52.3 53.23 53.72 403500.0 53.72
2021-01-26 54.88 53.64 54.88 54.68 242100.0 54.68
2021-01-25 55.12 53.06 54.45 54.27 286200.0 54.27
2021-01-22 55.84 53.59 54.61 55.13 396700.0 55.13
2021-01-21 56.24 54.88 55.97 55.47 156400.0 55.47
2021-01-20 56.63 55.28 56.22 55.92 154900.0 55.92
2021-01-19 56.45 55.27 55.7 55.64 159600.0 55.64
2021-01-15 56.75 54.51 55.58 55.03 163000.0 55.03
2021-01-14 57.58 55.63 56.42 56.87 213000.0 56.87
2021-01-13 59.01 55.81 58.7 55.94 197900.0 55.94
2021-01-12 59.27 57.97 58.71 59.07 349600.0 59.07
2021-01-11 59.38 57.96 58.62 58.51 252200.0 58.51
2021-01-08 61.72 57.63 61.72 59.66 364700.0 59.66
2021-01-07 61.95 59.96 61.37 61.29 279400.0 61.29
2021-01-06 63.69 60.91 60.91 62.39 402500.0 62.39
2021-01-05 60.3 58.29 58.29 59.45 222200.0 59.45
2021-01-04 59.08 56.79 58.57 58.24 300100.0 58.24
2020-12-31 58.85 57.29 58.0 57.96 159500.0 57.96
2020-12-30 58.69 57.44 57.44 58.09 137400.0 58.09
2020-12-29 58.58 57.0 58.58 57.39 172500.0 57.39
2020-12-28 58.89 58.03 58.51 58.5 149900.0 58.5
2020-12-24 59.3 57.09 57.87 57.61 47000.0 57.61
2020-12-23 58.07 57.16 57.61 57.92 120000.0 57.92
2020-12-22 58.19 56.98 58.19 57.12 115600.0 57.12
2020-12-21 58.76 57.07 57.51 58.29 177700.0 58.29
2020-12-18 60.93 58.91 60.4 59.11 1072800.0 59.11
2020-12-17 60.39 58.79 59.44 60.26 200800.0 60.26
2020-12-16 60.0 58.53 60.0 59.01 296000.0 59.01
2020-12-15 59.75 58.13 58.76 59.73 172000.0 59.73
2020-12-14 59.0 57.77 58.52 57.84 225600.0 57.84
2020-12-11 57.78 56.49 56.6 57.72 123000.0 57.72
2020-12-10 57.85 56.08 57.13 57.35 103800.0 57.35
2020-12-09 58.03 57.09 57.46 57.65 216800.0 57.65
2020-12-08 57.04 55.02 55.04 56.87 170800.0 56.87
2020-12-07 56.88 54.81 56.71 55.72 115500.0 55.72
2020-12-04 56.99 53.58 54.08 56.69 199000.0 56.69
2020-12-03 54.23 52.81 53.76 53.66 193500.0 53.66
2020-12-02 54.13 52.12 53.21 53.51 137900.0 53.51
2020-12-01 55.13 53.19 54.39 53.52 134200.0 53.52
2020-11-30 55.13 53.21 55.13 53.58 248800.0 53.58
2020-11-27 55.99 55.01 55.14 55.47 55900.0 55.47
2020-11-25 56.77 54.79 56.4 55.38 149700.0 55.38
2020-11-24 57.23 54.69 55.19 56.74 225800.0 56.74
2020-11-23 54.66 52.93 52.93 54.24 146400.0 54.24
2020-11-20 52.77 51.94 52.5 52.41 136400.0 52.41
2020-11-19 53.11 51.4 52.32 53.02 129000.0 53.02
2020-11-18 53.68 52.64 53.49 52.73 156400.0 52.73
2020-11-17 53.23 51.58 52.91 53.0 135600.0 53.0
2020-11-16 54.29 52.25 53.36 53.54 153900.0 53.54
2020-11-13 51.87 50.03 50.03 51.68 89600.0 51.68
2020-11-12 51.04 48.64 49.94 49.39 213900.0 49.39
2020-11-11 52.19 48.81 52.19 50.73 116300.0 50.73
2020-11-10 52.35 49.61 50.25 52.15 230100.0 52.15
2020-11-09 58.55 49.24 51.14 49.28 272400.0 49.28
2020-11-06 48.23 45.95 48.23 46.44 109300.0 46.44
2020-11-05 48.81 45.36 45.36 48.02 239600.0 48.02
2020-11-04 45.79 43.7 45.6 44.94 190900.0 44.94
2020-11-03 46.85 45.24 45.64 46.58 151800.0 46.58
2020-11-02 44.68 43.14 43.25 44.61 132900.0 44.61
2020-10-30 43.47 41.83 42.38 42.35 248200.0 42.35
2020-10-29 42.56 41.0 41.14 42.49 212600.0 42.49
2020-10-28 43.63 41.56 42.74 41.69 202900.0 41.69
2020-10-27 44.87 43.75 44.87 44.12 184500.0 44.12
2020-10-26 46.26 44.52 46.26 45.1 176100.0 45.1
2020-10-23 47.13 46.15 46.55 46.99 101000.0 46.99
2020-10-22 46.43 45.67 46.2 46.21 139600.0 46.21
2020-10-21 46.44 45.72 45.9 46.03 208500.0 46.03
2020-10-20 46.46 45.48 45.64 45.73 160100.0 45.73
2020-10-19 47.0 45.26 46.41 45.33 150200.0 45.33
2020-10-16 46.7 45.83 46.28 46.22 159800.0 46.22
2020-10-15 46.57 44.01 45.09 46.33 123900.0 46.33
2020-10-14 46.4 45.25 45.25 45.65 181700.0 45.65
2020-10-13 46.02 45.0 45.47 45.27 145300.0 45.27
2020-10-12 45.9 45.1 45.64 45.61 147100.0 45.61
2020-10-09 46.63 45.52 46.32 45.61 117200.0 45.61
2020-10-08 46.46 45.18 46.26 45.77 172100.0 45.77
2020-10-07 46.09 44.83 45.67 45.6 180700.0 45.6
2020-10-06 46.06 44.05 44.56 45.12 263100.0 45.12
2020-10-05 44.98 43.52 43.97 44.27 363100.0 44.27
2020-10-02 43.92 41.42 41.42 43.54 223500.0 43.54
2020-10-01 43.43 41.88 42.78 42.35 151200.0 42.35
2020-09-30 43.69 42.22 43.05 42.82 270700.0 42.82
2020-09-29 43.48 42.49 43.27 42.92 98800.0 42.92
2020-09-28 43.96 42.06 42.06 43.38 133900.0 43.38
2020-09-25 41.61 40.96 41.14 41.36 114600.0 41.36
2020-09-24 42.36 41.0 42.36 41.44 222400.0 41.44
2020-09-23 42.91 41.9 42.05 42.05 282800.0 42.05
2020-09-22 42.15 41.29 41.8 42.08 162000.0 42.08
2020-09-21 43.59 41.5 43.59 41.88 471100.0 41.88
2020-09-18 46.09 44.58 45.62 45.04 860900.0 45.04
2020-09-17 45.67 43.76 44.3 45.34 230700.0 45.34
2020-09-16 45.37 43.89 44.16 44.91 167000.0 44.91
2020-09-15 44.97 43.88 44.66 43.95 115100.0 43.95
2020-09-14 44.69 43.82 44.26 44.4 139600.0 44.4
2020-09-11 44.25 43.62 43.75 43.9 176300.0 43.9
2020-09-10 44.14 43.07 44.14 43.61 144400.0 43.61
2020-09-09 44.53 43.79 44.18 44.0 160200.0 44.0
2020-09-08 44.0 43.0 43.8 43.67 216500.0 43.67
2020-09-04 44.93 43.69 44.74 44.26 254900.0 44.26
2020-09-03 45.23 43.49 45.11 43.91 253000.0 43.91
2020-09-02 45.46 44.23 44.23 45.27 142100.0 45.27
2020-09-01 44.4 42.89 43.08 44.29 273500.0 44.29
2020-08-31 44.47 43.38 44.36 43.48 197800.0 43.48
2020-08-28 44.88 44.06 44.8 44.53 153500.0 44.53
2020-08-27 45.44 44.4 44.98 44.44 122600.0 44.44
2020-08-26 45.27 44.39 45.27 44.5 154800.0 44.5
2020-08-25 45.41 44.61 45.41 45.22 171100.0 45.22
2020-08-24 45.42 44.1 44.51 45.05 128300.0 45.05
2020-08-21 44.79 43.67 43.92 44.01 140500.0 44.01
2020-08-20 44.9 44.09 44.09 44.44 118100.0 44.44
2020-08-19 45.41 44.57 44.64 44.79 164200.0 44.79
2020-08-18 45.45 44.42 45.45 44.44 206400.0 44.44
2020-08-17 46.17 44.8 45.17 45.4 197600.0 45.4
2020-08-14 45.12 44.02 44.24 44.87 110700.0 44.87
2020-08-13 45.57 44.08 45.03 44.77 91600.0 44.77
2020-08-12 46.45 44.95 46.25 45.56 150800.0 45.56
2020-08-11 46.83 45.25 45.45 45.42 279500.0 45.42
2020-08-10 45.02 42.94 43.0 44.82 171300.0 44.82
2020-08-07 42.95 41.54 41.54 42.92 115900.0 42.92
2020-08-06 42.97 41.51 42.59 41.92 114000.0 41.92
2020-08-05 42.84 41.01 41.29 42.57 263200.0 42.57
2020-08-04 40.73 39.83 40.27 40.64 161400.0 40.64
2020-08-03 41.0 39.95 40.57 40.55 209800.0 40.55
2020-07-31 40.84 39.41 40.4 40.08 412900.0 40.08
2020-07-30 41.15 40.07 40.56 40.87 237900.0 40.87
2020-07-29 41.49 38.8 38.8 41.0 385600.0 41.0
2020-07-28 40.74 38.85 40.03 38.93 226300.0 38.93
2020-07-27 40.44 38.22 38.64 40.4 196600.0 40.4
2020-07-24 39.75 38.25 39.47 38.87 239400.0 38.87
2020-07-23 40.45 38.08 38.08 39.32 531700.0 39.32
2020-07-22 38.92 38.21 38.31 38.31 166000.0 38.31
2020-07-21 39.35 38.12 38.12 38.83 133700.0 38.83
2020-07-20 38.22 36.87 37.85 37.44 134800.0 37.44
2020-07-17 39.29 38.07 38.68 38.25 158700.0 38.25
2020-07-16 39.45 38.01 38.72 38.45 107100.0 38.45
2020-07-15 39.34 38.26 38.72 38.93 164000.0 38.93
2020-07-14 37.24 35.3 35.44 37.21 113400.0 37.21
2020-07-13 36.53 34.68 35.62 35.45 133300.0 35.45
2020-07-10 34.94 34.0 34.23 34.9 92500.0 34.9
2020-07-09 35.11 33.65 35.11 33.97 116200.0 33.97
2020-07-08 35.36 34.09 34.95 35.32 159700.0 35.32
2020-07-07 36.29 35.02 36.16 35.2 157200.0 35.2
2020-07-06 37.33 36.05 37.33 36.61 149900.0 36.61
2020-07-02 37.81 35.97 36.76 36.21 99900.0 36.21
2020-07-01 37.83 35.67 37.42 35.75 155600.0 35.75
2020-06-30 37.74 35.92 35.92 37.44 220600.0 37.44
2020-06-29 36.55 35.41 35.59 36.38 243400.0 36.38
2020-06-26 34.91 33.55 33.81 34.63 349600.0 34.63
2020-06-25 34.33 32.91 33.41 34.32 169400.0 34.32
2020-06-24 34.88 33.24 34.42 33.7 205300.0 33.7
2020-06-23 35.84 34.35 35.61 35.15 195200.0 35.15
2020-06-22 34.99 33.7 34.4 34.86 158900.0 34.86
2020-06-19 37.19 34.45 36.67 34.7 382500.0 34.7
2020-06-18 36.56 35.12 35.12 36.07 189400.0 36.07
2020-06-17 37.15 35.72 37.0 35.73 217200.0 35.73
2020-06-16 37.94 36.1 37.34 36.62 175300.0 36.62
2020-06-15 35.5 31.8 32.01 35.29 218400.0 35.29
2020-06-12 35.4 32.55 35.05 33.7 178500.0 33.7
2020-06-11 35.11 33.16 34.82 33.17 297100.0 33.17
2020-06-10 38.94 36.78 38.94 37.12 154700.0 37.12
2020-06-09 40.5 39.24 40.04 39.26 182800.0 39.26
2020-06-08 42.83 41.09 42.62 41.29 197600.0 41.29
2020-06-05 42.63 41.47 41.72 41.71 295400.0 41.71
2020-06-04 39.7 37.71 38.16 39.48 241800.0 39.48
2020-06-03 39.31 36.9 37.18 38.69 171800.0 38.69
2020-06-02 36.81 35.5 35.5 36.26 152300.0 36.26
2020-06-01 35.99 34.58 34.97 35.0 212000.0 35.0
2020-05-29 35.1 33.51 34.71 34.58 305000.0 34.58
2020-05-28 38.1 35.33 38.03 35.42 281100.0 35.42
2020-05-27 37.85 35.94 36.92 37.5 582300.0 37.5
2020-05-26 36.23 33.08 33.08 35.84 350000.0 35.84
2020-05-22 32.5 31.27 32.5 31.94 205500.0 31.94
2020-05-21 32.74 31.68 31.68 32.23 188800.0 32.23
2020-05-20 32.61 31.3 31.85 31.76 208100.0 31.76
2020-05-19 32.29 30.35 31.08 30.92 235600.0 30.92
2020-05-18 31.65 29.33 29.37 31.43 285700.0 31.43
2020-05-15 28.46 26.55 27.31 27.99 327300.0 27.99
2020-05-14 27.55 24.65 25.84 27.52 474100.0 27.52
2020-05-13 28.01 26.71 28.01 27.25 466000.0 27.25
2020-05-12 31.26 27.25 30.0 28.66 560300.0 28.66
2020-05-11 31.4 30.49 31.34 30.64 205500.0 30.64
2020-05-08 32.3 30.86 31.94 32.18 203900.0 32.18
2020-05-07 31.31 30.36 30.41 30.97 175400.0 30.97
2020-05-06 31.31 29.56 31.14 29.73 129000.0 29.73
2020-05-05 32.57 30.89 31.24 31.0 121500.0 31.0
2020-05-04 30.61 29.59 30.12 30.22 178000.0 30.22
2020-05-01 31.84 29.26 31.48 30.66 200700.0 30.66
2020-04-30 33.75 32.19 33.1 32.57 260200.0 32.57
2020-04-29 34.48 33.41 33.98 34.09 243700.0 34.09
2020-04-28 32.96 31.55 32.33 32.5 149400.0 32.5
2020-04-27 31.82 29.89 30.78 31.49 186100.0 31.49
2020-04-24 30.62 29.2 30.19 30.3 182600.0 30.3
2020-04-23 30.67 28.69 28.77 30.51 211900.0 30.51
2020-04-22 29.08 27.6 28.32 28.63 203900.0 28.63
2020-04-21 28.58 26.93 28.13 27.73 207800.0 27.73
2020-04-20 29.84 28.08 28.5 29.26 272800.0 29.26
2020-04-17 30.38 28.24 28.5 30.15 323500.0 30.15
2020-04-16 28.6 26.08 28.24 27.62 575600.0 27.62
2020-04-15 29.14 25.06 28.33 28.31 549100.0 28.31
2020-04-14 31.48 29.65 31.26 29.71 356300.0 29.71
2020-04-13 32.46 29.34 31.71 30.28 451100.0 30.28
2020-04-09 32.78 31.03 32.1 32.17 456500.0 32.17
2020-04-08 31.7 29.59 30.91 31.05 589100.0 31.05
2020-04-07 31.16 29.2 30.46 30.42 586200.0 30.42
2020-04-06 30.3 26.71 26.71 29.42 613900.0 29.42
2020-04-03 28.19 24.17 27.09 25.87 383000.0 25.87
2020-04-02 28.54 25.9 26.08 27.33 325800.0 27.33
2020-04-01 29.28 25.58 28.0 26.43 767900.0 26.43
2020-03-31 28.45 26.25 26.29 28.42 409900.0 28.42
2020-03-30 27.23 25.01 25.1 26.53 487100.0 26.53
2020-03-27 25.66 21.16 22.73 24.93 522600.0 24.93
2020-03-26 23.92 20.01 20.13 23.77 399100.0 23.77
2020-03-25 21.21 18.18 19.15 19.96 357600.0 19.96
2020-03-24 19.31 17.9 18.18 19.21 354000.0 19.21
2020-03-23 18.52 16.52 17.87 17.13 364300.0 17.13
2020-03-20 19.61 17.5 19.0 17.81 477700.0 17.81
2020-03-19 20.48 17.12 18.02 19.03 446200.0 19.03
2020-03-18 20.63 15.74 20.41 18.11 323300.0 18.11
2020-03-17 22.21 19.46 22.05 22.03 451200.0 22.03
2020-03-16 23.67 21.38 22.83 21.54 366500.0 21.54
2020-03-13 28.15 23.81 27.94 26.24 308400.0 26.24
2020-03-12 27.17 23.16 26.47 26.0 504800.0 26.0
2020-03-11 29.73 28.29 29.07 29.33 480100.0 29.33
2020-03-10 32.23 28.52 32.23 30.36 267600.0 30.36
2020-03-09 31.84 30.47 31.69 30.91 427000.0 30.91
2020-03-06 36.12 33.34 35.16 34.41 217700.0 34.41
2020-03-05 37.83 36.52 37.15 37.06 873400.0 37.06
2020-03-04 39.66 36.72 37.62 39.18 309600.0 39.18
2020-03-03 39.54 36.44 38.53 36.85 307100.0 36.85
2020-03-02 38.68 36.29 37.03 38.62 323400.0 38.62
2020-02-28 36.78 33.89 34.29 36.78 473000.0 36.78
2020-02-27 37.73 35.74 36.77 35.74 222400.0 35.74
2020-02-26 38.41 37.51 38.18 37.82 231900.0 37.82
2020-02-25 38.96 37.4 38.89 37.76 207900.0 37.76
2020-02-24 39.51 38.65 39.13 38.94 149700.0 38.94
2020-02-21 41.96 41.03 41.91 41.04 118700.0 41.04
2020-02-20 42.25 40.72 40.99 42.13 169400.0 42.13
2020-02-19 41.89 40.97 41.44 41.07 265900.0 41.07
2020-02-18 41.98 40.73 40.9 41.65 135000.0 41.65