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 (%)
Dec 31, 2012 45.00 46.55 44.76 46.30 35,132 +1.21(+2.68%)
Dec 28, 2012 44.70 45.50 44.70 45.09 14,042 +0.26(+0.58%)
Dec 27, 2012 44.53 45.08 42.81 44.83 47,668 +0.22(+0.49%)
Dec 26, 2012 44.34 45.06 43.91 44.61 24,741 +0.23(+0.51%)
Dec 24, 2012 45.55 46.08 44.32 44.39 34,585 -0.82(-1.82%)
Dec 21, 2012 45.45 45.69 44.93 45.21 220,273 -0.47(-1.03%)
Dec 20, 2012 45.11 45.71 44.57 45.68 18,610 +0.49(+1.08%)
Dec 19, 2012 45.13 45.49 44.78 45.19 19,029 +0.17(+0.38%)
Dec 18, 2012 43.87 45.07 43.74 45.02 43,242 +1.17(+2.68%)
Dec 17, 2012 43.46 43.86 43.36 43.84 36,093 +0.42(+0.98%)
Dec 14, 2012 42.88 43.75 42.59 43.42 33,335 +0.50(+1.16%)
Dec 13, 2012 43.09 43.30 42.73 42.92 21,307 +0.02(+0.04%)
Dec 12, 2012 43.91 43.97 42.76 42.91 38,211 -0.77(-1.76%)
Dec 11, 2012 44.01 44.11 43.28 43.67 41,640 +0.13(+0.29%)
Dec 10, 2012 43.34 43.78 43.07 43.55 41,390 +0.19(+0.44%)
Dec 07, 2012 43.93 43.93 42.70 43.36 27,738 -0.23(-0.52%)
Dec 06, 2012 43.60 44.09 42.82 43.58 12,687 -0.05(-0.10%)
Dec 05, 2012 44.85 44.85 43.05 43.63 31,347 -1.15(-2.56%)
Dec 04, 2012 44.64 44.77 43.78 44.77 20,920 +0.31(+0.69%)
Nov 30, 2012 43.33 44.47 42.19 44.47 59,674 +1.28(+2.97%)
Nov 29, 2012 42.63 43.20 42.08 43.19 32,294 +1.04(+2.46%)
Nov 28, 2012 42.60 42.60 41.10 42.15 42,845 -0.57(-1.33%)
Nov 27, 2012 42.17 43.31 42.17 42.72 29,283 +0.53(+1.26%)
Nov 26, 2012 41.79 42.31 41.70 42.18 35,996 +0.27(+0.65%)
Nov 23, 2012 41.74 42.08 41.42 41.91 12,395 +0.25(+0.61%)
Nov 21, 2012 41.90 41.96 41.30 41.66 10,573 -0.30(-0.71%)
Nov 20, 2012 41.80 41.99 41.14 41.96 8,397 -0.01(-0.02%)
Nov 19, 2012 42.03 42.39 40.85 41.97 32,448 +0.32(+0.78%)
Nov 16, 2012 40.73 42.04 40.62 41.64 53,414 +0.71(+1.74%)
Nov 15, 2012 42.20 42.41 40.01 40.93 42,009 -1.21(-2.87%)
Nov 14, 2012 43.31 43.74 41.66 42.14 39,932 -0.97(-2.26%)
Nov 13, 2012 42.92 43.69 42.92 43.11 21,421 +0.21(+0.48%)
Nov 12, 2012 42.50 43.29 42.22 42.91 25,221 +0.70(+1.65%)
Nov 09, 2012 42.15 43.28 40.56 42.21 19,965 -0.28(-0.66%)
Nov 08, 2012 43.54 43.54 42.30 42.49 29,635 -0.94(-2.16%)
Nov 07, 2012 45.09 45.26 43.38 43.43 35,919 -2.21(-4.85%)
Nov 06, 2012 44.99 45.75 44.43 45.64 20,695 +0.65(+1.44%)
Nov 05, 2012 45.32 45.55 44.38 44.99 28,490 -0.22(-0.48%)
Nov 02, 2012 45.82 46.99 45.06 45.21 52,178 -0.57(-1.24%)
Nov 01, 2012 41.68 45.78 41.42 45.78 75,344 +4.10(+9.84%)
Oct 31, 2012 40.69 41.67 40.69 41.67 23,956 +0.87(+2.14%)
Oct 26, 2012 40.88 40.80 40.80 40.80 17,530 +0.03(+0.07%)
Oct 25, 2012 40.01 40.77 39.71 40.77 20,686 +1.05(+2.65%)
Oct 24, 2012 40.03 40.03 39.60 39.72 17,347 -0.13(-0.32%)
Oct 23, 2012 39.12 39.87 39.02 39.85 28,337 +0.64(+1.63%)
Oct 19, 2012 39.91 39.91 38.79 39.21 42,576 -0.97(-2.42%)
Oct 18, 2012 40.41 40.43 39.71 40.18 32,943 -0.14(-0.36%)
Oct 17, 2012 41.30 41.46 40.30 40.32 61,546 -0.78(-1.89%)
Oct 16, 2012 40.67 41.30 40.48 41.10 36,321 +0.92(+2.29%)
Oct 15, 2012 39.96 40.21 39.66 40.18 16,334 +0.41(+1.02%)
Oct 12, 2012 40.22 40.85 39.70 39.77 18,431 -0.47(-1.16%)
Oct 11, 2012 41.38 41.56 40.22 40.24 24,879 -0.63(-1.54%)
Oct 10, 2012 40.63 41.04 40.37 40.87 35,766 +0.57(+1.41%)
Oct 09, 2012 41.21 41.22 40.21 40.30 20,817 -0.70(-1.71%)
Oct 08, 2012 40.77 41.28 40.50 41.01 12,596 +0.04(+0.09%)
Oct 05, 2012 40.58 41.41 40.58 40.97 15,188 +0.47(+1.16%)
Oct 04, 2012 40.38 40.88 39.83 40.50 56,393 +0.40(+0.99%)
Oct 03, 2012 40.31 40.38 39.93 40.11 19,600 -0.14(-0.34%)
Oct 02, 2012 40.63 40.93 40.17 40.24 37,130 +0.02(+0.04%)
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.