Standex International Corp (NY: SXI )

178.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 56.76 57.02 55.77 55.77 32,228 -0.83(-1.47%)
Oct 30, 2013 57.18 57.30 56.04 56.60 23,382 -0.70(-1.22%)
Oct 29, 2013 56.65 57.38 56.58 57.30 18,183 +0.72(+1.27%)
Oct 28, 2013 56.53 56.65 56.05 56.58 22,504 -0.06(-0.11%)
Oct 25, 2013 57.52 57.52 56.05 56.65 21,854 -0.65(-1.14%)
Oct 24, 2013 57.68 57.72 57.02 57.30 23,199 +0.25(+0.45%)
Oct 23, 2013 57.18 57.53 56.70 57.04 19,015 -0.33(-0.57%)
Oct 22, 2013 57.12 57.73 56.93 57.37 28,047 +0.26(+0.46%)
Oct 21, 2013 56.65 57.19 56.47 57.11 32,024 +0.28(+0.49%)
Oct 18, 2013 56.27 57.04 55.87 56.83 48,636 +0.51(+0.90%)
Oct 17, 2013 55.32 56.45 55.31 56.32 35,963 +0.57(+1.02%)
Oct 16, 2013 55.55 55.75 55.02 55.75 18,561 +0.36(+0.65%)
Oct 15, 2013 55.87 55.87 54.40 55.39 36,985 -0.52(-0.92%)
Oct 14, 2013 54.96 55.90 54.91 55.90 16,617 +0.51(+0.92%)
Oct 11, 2013 53.64 55.45 53.64 55.39 22,972 +1.18(+2.17%)
Oct 10, 2013 53.67 54.25 53.31 54.22 13,767 +1.41(+2.68%)
Oct 09, 2013 52.63 53.08 52.58 52.80 25,411 +0.22(+0.41%)
Oct 08, 2013 52.58 53.28 52.58 52.58 41,117 -0.03(-0.05%)
Oct 07, 2013 52.58 52.82 52.47 52.61 51,655 -0.34(-0.63%)
Oct 04, 2013 52.58 53.26 52.58 52.95 21,409 +0.30(+0.57%)
Oct 03, 2013 53.13 53.13 52.54 52.65 27,012 -0.67(-1.26%)
Oct 02, 2013 54.17 54.17 53.13 53.32 23,422 -1.17(-2.15%)
Oct 01, 2013 53.70 54.49 53.70 54.49 21,664 +0.63(+1.18%)
Sep 30, 2013 53.69 53.93 53.32 53.85 61,472 -0.01(-0.02%)
Sep 27, 2013 53.99 54.08 53.66 53.86 16,470 -0.46(-0.85%)
Sep 26, 2013 54.61 54.75 53.84 54.32 26,928 -0.30(-0.55%)
Sep 25, 2013 53.49 54.80 53.49 54.62 84,355 +1.04(+1.95%)
Sep 24, 2013 53.26 54.31 53.19 53.58 56,066 +0.12(+0.22%)
Sep 23, 2013 53.40 53.82 52.85 53.46 66,087 +0.19(+0.36%)
Sep 20, 2013 53.00 53.71 52.90 53.27 74,320 +0.60(+1.14%)
Sep 19, 2013 52.66 52.90 52.03 52.67 44,941 +0.31(+0.59%)
Sep 18, 2013 52.18 52.65 51.12 52.37 41,669 +0.65(+1.26%)
Sep 17, 2013 51.60 52.40 50.97 51.71 42,070 -0.10(-0.19%)
Sep 16, 2013 51.45 52.52 51.45 51.81 46,597 +0.36(+0.70%)
Sep 13, 2013 50.79 51.57 50.63 51.45 37,947 +0.95(+1.89%)
Sep 12, 2013 51.02 51.02 50.10 50.50 20,488 -0.18(-0.36%)
Sep 11, 2013 50.44 51.60 49.86 50.68 41,931 +0.01(+0.02%)
Sep 10, 2013 50.27 50.93 49.86 50.67 58,237 +0.44(+0.87%)
Sep 09, 2013 48.50 50.42 48.50 50.24 43,710 +1.80(+3.71%)
Sep 06, 2013 48.96 48.96 47.75 48.44 75,260 -0.51(-1.04%)
Sep 05, 2013 47.60 49.22 47.60 48.95 117,755 +1.30(+2.72%)
Sep 04, 2013 47.91 48.05 47.14 47.65 70,918 -0.33(-0.68%)
Sep 03, 2013 48.98 49.58 47.81 47.98 72,572 -0.43(-0.88%)
Aug 30, 2013 49.30 49.30 47.59 48.40 46,308 -0.99(-2.00%)
Aug 29, 2013 50.23 50.30 48.99 49.39 37,079 -0.74(-1.48%)
Aug 28, 2013 51.22 51.99 50.05 50.14 25,536 -0.97(-1.90%)
Aug 27, 2013 52.10 52.19 49.87 51.11 60,832 -2.12(-3.99%)
Aug 26, 2013 52.32 53.42 52.30 53.23 30,116 +1.18(+2.26%)
Aug 23, 2013 51.59 52.18 50.98 52.05 29,101 +0.38(+0.74%)
Aug 22, 2013 51.50 51.99 50.90 51.67 22,853 +0.20(+0.39%)
Aug 21, 2013 51.64 52.30 50.94 51.47 12,767 -0.58(-1.11%)
Aug 20, 2013 51.77 52.30 51.50 52.05 13,198 +0.44(+0.86%)
Aug 19, 2013 52.75 52.75 51.41 51.60 23,755 -1.37(-2.58%)
Aug 16, 2013 53.30 53.77 52.77 52.97 17,929 -0.67(-1.25%)
Aug 15, 2013 53.49 54.37 52.47 53.64 54,329 -0.56(-1.04%)
Aug 14, 2013 54.21 54.85 53.76 54.21 52,688 -0.15(-0.27%)
Aug 13, 2013 54.35 54.47 54.05 54.35 19,213 -0.03(-0.05%)
Aug 12, 2013 54.00 54.53 52.61 54.38 121,543 +0.19(+0.35%)
Aug 09, 2013 53.94 54.44 53.83 54.19 50,865 -0.08(-0.15%)
Aug 08, 2013 54.54 54.54 53.65 54.27 12,566 +0.24(+0.45%)
Aug 07, 2013 53.92 54.30 53.67 54.03 9,868 +0.24(+0.45%)
Aug 06, 2013 54.86 54.88 53.25 53.78 10,077 -0.53(-0.97%)
Aug 05, 2013 54.43 54.52 53.89 54.31 9,438 -0.13(-0.23%)
Aug 02, 2013 53.77 54.54 53.77 54.43 17,962 +0.23(+0.42%)
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.