Standex International Corp (NY: SXI )

175.97 +1.47 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 40.37 40.46 39.32 39.58 92,357 -1.04(-2.57%)
Apr 27, 2012 39.32 40.76 39.14 40.62 53,458 +1.39(+3.55%)
Apr 26, 2012 38.59 39.40 38.49 39.23 46,934 +0.40(+1.02%)
Apr 25, 2012 38.53 39.03 38.00 38.84 72,277 +0.76(+2.01%)
Apr 24, 2012 37.73 38.35 37.61 38.07 61,166 +0.34(+0.90%)
Apr 23, 2012 38.50 38.50 37.40 37.73 49,470 -0.87(-2.26%)
Apr 20, 2012 37.76 38.68 37.66 38.60 44,226 +1.48(+3.99%)
Apr 19, 2012 37.28 37.57 36.78 37.12 47,793 -0.16(-0.43%)
Apr 18, 2012 37.51 37.85 37.00 37.28 38,052 -0.26(-0.69%)
Apr 17, 2012 37.98 38.50 37.43 37.54 34,914 +0.04(+0.12%)
Apr 16, 2012 37.43 38.26 37.28 37.50 40,345 +0.26(+0.70%)
Apr 13, 2012 37.39 37.41 37.06 37.24 52,956 -0.42(-1.12%)
Apr 12, 2012 37.28 38.01 37.28 37.66 38,545 +0.49(+1.30%)
Apr 11, 2012 36.75 37.17 36.69 37.17 51,229 +0.94(+2.60%)
Apr 10, 2012 37.35 37.37 36.14 36.23 67,759 -1.07(-2.87%)
Apr 09, 2012 36.90 37.61 36.65 37.30 75,348 -0.49(-1.28%)
Apr 05, 2012 37.50 38.06 37.44 37.79 48,982 -0.02(-0.05%)
Apr 04, 2012 37.37 37.87 37.29 37.80 54,241 -0.17(-0.45%)
Apr 03, 2012 37.88 38.20 37.60 37.97 48,042 +0.05(+0.14%)
Apr 02, 2012 37.06 37.95 36.82 37.92 88,014 +0.92(+2.48%)
Mar 30, 2012 36.87 37.46 36.78 37.00 44,920 +0.57(+1.55%)
Mar 29, 2012 35.62 36.61 34.84 36.44 39,091 +0.43(+1.20%)
Mar 28, 2012 36.23 36.53 35.69 36.01 36,697 -0.22(-0.60%)
Mar 27, 2012 36.87 36.98 36.11 36.22 32,777 -0.63(-1.71%)
Mar 26, 2012 35.97 36.89 35.97 36.85 57,451 +1.32(+3.72%)
Mar 23, 2012 35.07 35.68 34.81 35.53 43,791 +0.63(+1.80%)
Mar 22, 2012 35.26 35.31 34.45 34.90 41,410 -0.45(-1.27%)
Mar 21, 2012 35.61 35.87 35.27 35.35 30,694 -0.08(-0.23%)
Mar 20, 2012 35.34 35.62 35.23 35.43 44,136 -0.33(-0.93%)
Mar 19, 2012 35.47 36.25 35.30 35.76 55,478 +0.37(+1.04%)
Mar 16, 2012 35.08 35.57 35.00 35.40 122,150 +0.40(+1.16%)
Mar 15, 2012 34.80 35.02 34.34 34.99 48,116 +0.27(+0.78%)
Mar 14, 2012 35.39 35.67 34.47 34.72 52,010 -0.76(-2.15%)
Mar 13, 2012 34.60 35.50 34.47 35.49 107,775 +1.26(+3.67%)
Mar 12, 2012 34.36 34.49 34.15 34.23 73,687 -0.18(-0.52%)
Mar 09, 2012 33.60 34.95 33.57 34.41 61,454 +0.85(+2.54%)
Mar 08, 2012 33.23 33.64 32.88 33.55 56,210 +0.66(+2.02%)
Mar 07, 2012 32.50 33.07 32.50 32.89 34,673 +0.55(+1.69%)
Mar 06, 2012 32.31 32.88 31.96 32.34 65,442 -0.27(-0.83%)
Mar 05, 2012 32.86 32.97 32.43 32.61 72,749 -0.27(-0.82%)
Mar 02, 2012 33.82 33.89 32.84 32.88 63,923 -0.91(-2.69%)
Mar 01, 2012 34.52 34.64 33.76 33.79 73,843 -0.54(-1.57%)
Feb 29, 2012 35.33 35.50 34.33 34.33 65,026 -0.75(-2.15%)
Feb 28, 2012 35.76 35.76 34.86 35.08 59,105 -0.73(-2.03%)
Feb 27, 2012 35.85 36.34 35.08 35.81 36,694 -0.21(-0.57%)
Feb 24, 2012 37.23 37.25 36.00 36.02 37,076 -1.21(-3.26%)
Feb 23, 2012 36.38 37.36 35.94 37.23 58,019 +0.84(+2.32%)
Feb 22, 2012 36.22 36.87 36.22 36.38 50,465 -0.13(-0.34%)
Feb 21, 2012 36.51 37.43 36.25 36.51 91,804 +0.04(+0.10%)
Feb 17, 2012 36.56 36.80 36.09 36.47 78,133 +0.13(+0.37%)
Feb 16, 2012 35.81 36.51 35.81 36.34 50,534 +0.60(+1.68%)
Feb 15, 2012 37.17 37.17 35.42 35.74 92,293 -1.29(-3.49%)
Feb 14, 2012 37.48 38.12 36.32 37.03 68,228 -1.08(-2.83%)
Feb 13, 2012 37.51 38.34 37.40 38.11 54,911 +1.18(+3.19%)
Feb 10, 2012 36.55 37.21 36.29 36.93 48,449 +0.15(+0.42%)
Feb 09, 2012 37.14 37.37 36.72 36.78 28,499 -0.31(-0.85%)
Feb 08, 2012 37.44 37.49 36.76 37.09 30,304 -0.13(-0.34%)
Feb 07, 2012 37.43 37.79 37.12 37.22 37,103 -0.43(-1.15%)
Feb 06, 2012 38.37 38.38 37.53 37.65 31,148 -0.63(-1.64%)
Feb 03, 2012 38.32 39.46 38.12 38.28 53,554 +0.70(+1.86%)
Feb 02, 2012 37.43 37.72 36.97 37.58 51,328 +0.11(+0.29%)
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.