Standex International Corp (NY: SXI )

175.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 16.62 16.62 16.25 16.32 8,426 -0.34(-2.05%)
Feb 27, 2003 16.62 16.75 16.54 16.66 6,904 +0.08(+0.46%)
Feb 26, 2003 16.64 16.75 16.50 16.59 6,553 +0.00(+0.00%)
Feb 25, 2003 16.23 16.59 16.06 16.59 10,064 +0.33(+2.05%)
Feb 24, 2003 16.68 16.79 16.23 16.25 14,863 -0.54(-3.21%)
Feb 21, 2003 16.70 16.82 16.47 16.79 9,011 +0.06(+0.36%)
Feb 20, 2003 17.05 17.05 16.68 16.73 3,979 -0.27(-1.61%)
Feb 19, 2003 17.18 17.26 16.92 17.00 5,968 -0.21(-1.24%)
Feb 18, 2003 16.82 17.23 16.82 17.22 10,181 +0.43(+2.54%)
Feb 14, 2003 16.65 16.96 16.64 16.79 26,683 +0.15(+0.92%)
Feb 13, 2003 16.75 16.75 16.58 16.64 14,161 -0.15(-0.92%)
Feb 12, 2003 16.73 17.00 16.73 16.79 11,469 +0.07(+0.41%)
Feb 11, 2003 17.47 17.47 16.49 16.72 19,193 -0.79(-4.54%)
Feb 10, 2003 16.94 17.70 16.94 17.52 15,682 +0.62(+3.64%)
Feb 07, 2003 17.76 17.76 16.90 16.90 23,289 -1.03(-5.76%)
Feb 06, 2003 18.11 18.23 17.86 17.94 5,032 -0.36(-1.96%)
Feb 05, 2003 18.29 18.88 18.24 18.29 15,214 +0.05(+0.28%)
Feb 04, 2003 18.46 18.48 18.13 18.24 4,447 -0.27(-1.48%)
Feb 03, 2003 18.48 18.76 18.37 18.52 5,500 +0.01(+0.05%)
Jan 31, 2003 17.82 18.56 17.78 18.51 13,926 +0.65(+3.64%)
Jan 30, 2003 18.20 18.26 17.86 17.86 13,224 -0.30(-1.65%)
Jan 29, 2003 18.00 18.16 17.76 18.16 11,001 +0.07(+0.38%)
Jan 28, 2003 17.77 18.31 17.73 18.09 16,852 +0.36(+2.02%)
Jan 27, 2003 18.17 18.17 17.60 17.73 22,236 -0.56(-3.04%)
Jan 24, 2003 18.93 18.93 18.29 18.29 9,947 -0.60(-3.17%)
Jan 23, 2003 18.16 18.88 17.93 18.88 22,236 +0.73(+4.00%)
Jan 22, 2003 18.58 18.58 18.11 18.16 6,904 -0.37(-1.98%)
Jan 21, 2003 18.82 18.93 18.50 18.52 8,660 -0.27(-1.45%)
Jan 17, 2003 19.45 19.45 18.74 18.80 25,279 -0.66(-3.38%)
Jan 16, 2003 19.01 19.48 18.99 19.46 10,415 +0.44(+2.34%)
Jan 15, 2003 18.24 19.01 17.96 19.01 33,237 +0.82(+4.51%)
Jan 14, 2003 17.64 18.19 17.56 18.19 19,193 +0.59(+3.35%)
Jan 13, 2003 17.94 18.07 17.32 17.60 89,062 -1.58(-8.24%)
Jan 10, 2003 19.05 19.34 19.05 19.18 7,490 +0.12(+0.63%)
Jan 09, 2003 19.60 19.89 19.05 19.06 21,417 -0.49(-2.49%)
Jan 08, 2003 20.00 20.05 19.55 19.55 14,161 -0.49(-2.43%)
Jan 07, 2003 20.33 20.33 19.93 20.04 12,054 -0.25(-1.22%)
Jan 06, 2003 20.08 20.51 20.08 20.28 8,309 +0.25(+1.24%)
Jan 03, 2003 20.31 20.39 20.04 20.04 9,245 -0.25(-1.22%)
Jan 02, 2003 20.30 20.32 20.17 20.28 4,681 -0.09(-0.42%)
Dec 31, 2002 19.80 20.65 19.80 20.37 27,970 +0.68(+3.47%)
Dec 30, 2002 19.46 19.99 19.46 19.69 33,003 +0.15(+0.74%)
Dec 27, 2002 19.65 19.93 19.52 19.54 38,620 -0.22(-1.12%)
Dec 26, 2002 19.91 20.05 19.66 19.76 11,001 -0.13(-0.64%)
Dec 24, 2002 19.69 19.89 19.69 19.89 2,223 +0.28(+1.44%)
Dec 23, 2002 19.64 20.38 19.44 19.61 23,874 -0.06(-0.30%)
Dec 20, 2002 19.91 20.05 19.64 19.67 25,279 -0.15(-0.78%)
Dec 19, 2002 19.93 19.96 19.65 19.82 12,756 -0.09(-0.43%)
Dec 18, 2002 20.51 20.56 19.65 19.91 11,703 -0.67(-3.24%)
Dec 17, 2002 20.51 20.81 20.51 20.58 10,415 -0.14(-0.66%)
Dec 16, 2002 20.37 20.76 20.29 20.71 20,129 +0.27(+1.34%)
Dec 13, 2002 20.51 20.70 20.44 20.44 7,256 -0.20(-0.95%)
Dec 12, 2002 20.27 20.75 20.27 20.64 18,608 +0.38(+1.90%)
Dec 11, 2002 20.04 20.39 20.04 20.25 5,266 +0.30(+1.50%)
Dec 10, 2002 20.08 20.15 19.89 19.95 21,768 -0.09(-0.43%)
Dec 09, 2002 20.20 20.34 19.99 20.04 14,161 -0.17(-0.85%)
Dec 06, 2002 19.70 20.21 19.66 20.21 10,532 +0.51(+2.60%)
Dec 05, 2002 19.96 19.96 19.66 19.70 3,745 -0.30(-1.50%)
Dec 04, 2002 19.89 20.16 19.89 19.99 5,149 +0.02(+0.09%)
Dec 03, 2002 20.08 20.17 19.91 19.98 4,447 -0.18(-0.89%)
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.