Standex International Corp (NY: SXI )

178.12 -2.97 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 71.88 70.59 70.59 70.59 39,181 -0.83(-1.16%)
Dec 30, 2014 72.03 73.24 71.16 71.42 31,236 -0.83(-1.15%)
Dec 29, 2014 72.42 73.65 72.01 72.26 26,501 -0.21(-0.29%)
Dec 26, 2014 71.83 72.52 71.34 72.47 11,712 +1.04(+1.46%)
Dec 24, 2014 71.77 71.42 71.42 71.42 27,142 +0.07(+0.10%)
Dec 23, 2014 71.07 72.71 70.08 71.35 28,709 +0.94(+1.34%)
Dec 22, 2014 70.57 70.79 69.11 70.41 43,898 +0.12(+0.17%)
Dec 19, 2014 69.82 70.91 68.97 70.29 244,520 +0.20(+0.29%)
Dec 18, 2014 68.57 70.14 67.99 70.09 40,579 +2.24(+3.30%)
Dec 17, 2014 67.16 68.12 65.44 67.85 65,998 +0.92(+1.38%)
Dec 16, 2014 67.55 69.23 66.85 66.93 79,966 +0.03(+0.04%)
Dec 15, 2014 68.12 68.23 66.31 66.90 78,761 -0.96(-1.41%)
Dec 12, 2014 67.62 69.34 67.51 67.86 61,257 -0.68(-0.99%)
Dec 11, 2014 67.09 68.91 67.09 68.54 52,910 +1.95(+2.92%)
Dec 10, 2014 67.83 69.15 66.49 66.59 70,037 -1.76(-2.58%)
Dec 09, 2014 65.23 68.92 64.87 68.35 67,993 +2.69(+4.09%)
Dec 08, 2014 66.72 67.71 65.66 65.67 24,383 -1.06(-1.59%)
Dec 05, 2014 66.37 67.69 66.37 66.73 51,888 +0.16(+0.23%)
Dec 04, 2014 66.56 67.94 65.90 66.57 70,931 -0.24(-0.36%)
Dec 03, 2014 66.04 68.06 65.33 66.81 36,502 +1.03(+1.57%)
Dec 02, 2014 65.92 66.87 65.32 65.78 39,078 -0.13(-0.19%)
Dec 01, 2014 66.82 67.02 65.60 65.91 55,778 -0.77(-1.15%)
Nov 28, 2014 68.63 68.63 66.60 66.67 29,235 -2.06(-2.99%)
Nov 26, 2014 68.80 68.73 68.73 68.73 26,923 -0.39(-0.57%)
Nov 25, 2014 68.52 69.94 68.52 69.12 30,734 -0.13(-0.18%)
Nov 24, 2014 69.13 69.39 68.36 69.25 31,534 +0.37(+0.54%)
Nov 21, 2014 70.96 71.29 68.69 68.87 53,505 -0.90(-1.28%)
Nov 20, 2014 69.90 70.03 69.55 69.77 20,536 -0.16(-0.24%)
Nov 19, 2014 72.22 72.22 69.72 69.93 30,341 -2.00(-2.78%)
Nov 18, 2014 72.47 73.88 71.73 71.94 44,361 -0.20(-0.28%)
Nov 17, 2014 72.64 73.19 72.07 72.14 32,019 -0.62(-0.85%)
Nov 14, 2014 72.75 73.95 71.80 72.76 49,177 +0.29(+0.40%)
Nov 13, 2014 73.16 73.74 72.23 72.47 51,742 -0.99(-1.34%)
Nov 12, 2014 72.79 73.79 72.64 73.45 19,811 +0.67(+0.92%)
Nov 11, 2014 73.28 73.60 72.64 72.79 61,721 -0.25(-0.34%)
Nov 10, 2014 72.31 73.34 72.23 73.03 42,008 +0.42(+0.58%)
Nov 07, 2014 73.32 73.32 71.95 72.61 65,798 -0.92(-1.26%)
Nov 06, 2014 73.37 73.67 72.80 73.53 36,400 +0.37(+0.51%)
Nov 05, 2014 73.70 74.36 72.77 73.16 64,929 -0.17(-0.24%)
Nov 04, 2014 76.44 76.44 73.14 73.33 73,637 -3.07(-4.01%)
Nov 03, 2014 78.54 78.54 75.94 76.40 89,240 -2.29(-2.91%)
Oct 31, 2014 77.27 79.42 75.29 78.69 106,455 +3.37(+4.47%)
Oct 30, 2014 73.93 75.53 73.72 75.32 64,924 +0.83(+1.11%)
Oct 29, 2014 73.65 74.86 72.12 74.49 66,612 +1.41(+1.94%)
Oct 28, 2014 70.90 73.11 69.97 73.08 101,783 +2.36(+3.34%)
Oct 27, 2014 70.89 70.96 70.30 70.71 35,922 -0.26(-0.36%)
Oct 24, 2014 71.36 71.50 70.40 70.97 29,856 -0.34(-0.47%)
Oct 23, 2014 70.95 72.06 70.82 71.31 28,826 +1.30(+1.85%)
Oct 22, 2014 69.94 70.83 69.65 70.01 85,936 +0.01(+0.01%)
Oct 21, 2014 68.74 70.11 68.11 70.00 55,900 +1.59(+2.32%)
Oct 20, 2014 67.59 68.78 67.59 68.42 54,714 +0.78(+1.16%)
Oct 17, 2014 68.87 68.96 67.23 67.63 73,624 -0.26(-0.38%)
Oct 16, 2014 64.78 68.38 64.78 67.89 92,105 +2.45(+3.74%)
Oct 15, 2014 65.08 65.88 64.29 65.44 81,828 -0.22(-0.33%)
Oct 14, 2014 65.34 66.19 64.16 65.66 62,081 +1.22(+1.90%)
Oct 13, 2014 64.87 65.20 64.13 64.44 56,587 -0.16(-0.25%)
Oct 10, 2014 64.36 64.99 64.09 64.60 60,487 -0.09(-0.14%)
Oct 09, 2014 65.47 65.56 64.66 64.69 39,496 -0.99(-1.51%)
Oct 08, 2014 66.01 66.46 64.36 65.69 105,612 -0.55(-0.83%)
Oct 07, 2014 66.69 66.87 65.99 66.24 41,419 -0.78(-1.16%)
Oct 06, 2014 67.36 67.77 66.29 67.01 56,903 -0.36(-0.54%)
Oct 03, 2014 67.71 67.71 66.62 67.38 30,098 +0.52(+0.78%)
Oct 02, 2014 66.33 67.55 66.12 66.86 61,699 +0.32(+0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.