Standex International Corp (NY: SXI )

180.80 +4.83 (+2.74%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 67.36 67.51 66.88 67.27 81,474 +0.06(+0.09%)
May 29, 2014 67.75 67.91 66.73 67.20 67,732 -0.25(-0.36%)
May 28, 2014 68.01 68.18 67.39 67.45 38,407 -0.85(-1.24%)
May 27, 2014 67.91 68.64 67.70 68.30 75,107 +0.87(+1.30%)
May 23, 2014 67.11 67.42 67.42 67.42 82,327 +0.01(+0.01%)
May 22, 2014 66.97 67.51 66.61 67.41 34,206 +0.31(+0.46%)
May 21, 2014 67.55 67.55 65.86 67.10 65,993 +0.07(+0.11%)
May 20, 2014 67.23 68.12 66.44 67.03 94,302 -0.20(-0.30%)
May 19, 2014 68.25 68.25 66.86 67.23 109,660 -1.02(-1.49%)
May 16, 2014 67.88 68.32 67.23 68.25 71,618 +0.21(+0.31%)
May 15, 2014 67.59 68.32 66.87 68.04 65,108 -0.05(-0.08%)
May 14, 2014 69.67 69.69 67.99 68.10 80,685 -1.91(-2.73%)
May 13, 2014 70.43 70.75 69.44 70.01 58,365 -0.86(-1.21%)
May 12, 2014 68.84 71.29 68.81 70.87 80,407 +2.16(+3.14%)
May 09, 2014 67.46 68.80 67.20 68.71 117,147 +0.87(+1.28%)
May 08, 2014 67.90 68.76 67.78 67.84 84,618 -0.28(-0.41%)
May 07, 2014 67.02 68.29 66.66 68.12 139,365 +1.02(+1.52%)
May 06, 2014 64.34 67.17 64.34 67.11 190,385 +2.26(+3.48%)
May 05, 2014 63.36 65.00 62.85 64.85 175,803 +0.88(+1.38%)
May 02, 2014 55.79 67.41 55.79 63.97 577,899 +9.01(+16.39%)
May 01, 2014 53.70 55.12 52.91 54.96 308,850 +0.95(+1.75%)
Apr 30, 2014 52.79 54.24 52.77 54.01 79,149 +0.93(+1.75%)
Apr 29, 2014 53.30 53.77 52.77 53.09 146,652 -0.18(-0.34%)
Apr 28, 2014 53.59 54.13 53.09 53.27 63,909 -0.18(-0.34%)
Apr 25, 2014 53.02 53.96 53.02 53.45 117,045 +0.05(+0.09%)
Apr 24, 2014 53.43 53.68 53.09 53.40 119,073 +0.08(+0.15%)
Apr 23, 2014 53.63 53.85 53.27 53.32 46,994 -0.45(-0.85%)
Apr 22, 2014 53.37 54.10 53.09 53.78 55,193 +0.51(+0.96%)
Apr 21, 2014 53.43 53.86 53.03 53.27 52,781 -0.26(-0.49%)
Apr 17, 2014 51.53 53.53 53.53 53.53 88,812 +1.93(+3.74%)
Apr 16, 2014 51.36 52.01 50.67 51.60 62,344 +0.63(+1.23%)
Apr 15, 2014 50.55 51.80 50.15 50.98 61,489 +0.45(+0.88%)
Apr 14, 2014 50.77 50.89 50.15 50.53 76,543 +0.36(+0.73%)
Apr 11, 2014 49.83 50.96 49.83 50.17 77,857 -0.24(-0.47%)
Apr 10, 2014 50.35 50.79 50.04 50.40 106,049 -0.08(-0.16%)
Apr 09, 2014 50.26 50.64 49.66 50.48 55,024 +0.27(+0.54%)
Apr 08, 2014 50.01 51.16 49.87 50.21 68,852 +0.23(+0.46%)
Apr 07, 2014 50.08 50.22 49.60 49.98 69,448 -0.42(-0.83%)
Apr 04, 2014 50.84 50.88 49.92 50.40 94,249 -0.02(-0.04%)
Apr 03, 2014 49.65 50.63 49.65 50.42 89,311 +0.75(+1.50%)
Apr 02, 2014 49.69 49.93 49.15 49.67 80,347 -0.10(-0.20%)
Apr 01, 2014 49.63 49.85 48.97 49.77 67,374 +1.03(+2.11%)
Mar 31, 2014 48.62 49.00 48.45 48.75 74,026 +0.26(+0.54%)
Mar 28, 2014 48.63 49.16 47.94 48.48 66,787 -0.28(-0.58%)
Mar 27, 2014 48.91 49.25 47.65 48.76 36,885 -0.01(-0.02%)
Mar 26, 2014 49.61 49.61 48.23 48.77 64,626 -0.45(-0.91%)
Mar 25, 2014 50.27 50.68 49.06 49.22 124,705 -0.96(-1.92%)
Mar 24, 2014 50.50 50.53 49.37 50.18 55,042 -0.35(-0.70%)
Mar 21, 2014 50.44 50.92 49.84 50.54 88,624 +0.43(+0.85%)
Mar 20, 2014 49.92 50.60 49.66 50.11 68,418 +0.27(+0.55%)
Mar 19, 2014 50.08 50.61 49.60 49.84 40,907 -0.43(-0.85%)
Mar 18, 2014 49.74 50.65 49.73 50.27 36,342 +0.29(+0.58%)
Mar 17, 2014 50.26 50.73 49.96 49.97 17,473 +0.39(+0.79%)
Mar 14, 2014 49.50 49.84 49.30 49.58 10,723 -0.06(-0.13%)
Mar 13, 2014 50.01 50.01 49.19 49.65 30,502 -0.34(-0.67%)
Mar 12, 2014 49.68 50.16 49.23 49.98 19,603 -0.07(-0.15%)
Mar 11, 2014 52.19 52.31 49.45 50.06 23,441 -2.27(-4.33%)
Mar 10, 2014 52.19 52.35 51.77 52.32 14,584 +0.21(+0.40%)
Mar 07, 2014 52.89 53.00 51.78 52.11 20,108 -0.66(-1.24%)
Mar 06, 2014 52.38 52.97 52.20 52.77 24,033 +0.87(+1.68%)
Mar 05, 2014 51.93 52.51 51.64 51.89 26,237 +0.04(+0.07%)
Mar 04, 2014 50.84 53.09 50.47 51.86 80,495 +1.82(+3.64%)
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.