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 (%)
Aug 31, 2007 21.32 21.51 21.15 21.39 58,048 +0.28(+1.34%)
Aug 30, 2007 20.85 21.42 20.76 21.11 58,750 -0.17(-0.80%)
Aug 29, 2007 20.81 21.61 20.43 21.28 93,041 +0.60(+2.89%)
Aug 28, 2007 21.13 21.13 20.68 20.68 100,297 -0.56(-2.62%)
Aug 27, 2007 21.57 21.69 20.90 21.23 85,551 -0.36(-1.66%)
Aug 24, 2007 21.49 21.65 21.21 21.59 73,964 +0.09(+0.40%)
Aug 23, 2007 21.92 22.14 21.23 21.51 52,898 -0.32(-1.49%)
Aug 22, 2007 21.36 22.16 21.28 21.83 29,258 +0.63(+2.98%)
Aug 21, 2007 21.17 22.06 20.86 21.20 53,835 -0.06(-0.28%)
Aug 20, 2007 22.43 22.44 20.90 21.26 66,942 -1.08(-4.82%)
Aug 17, 2007 22.00 23.49 22.00 22.34 116,916 +1.01(+4.73%)
Aug 16, 2007 19.35 21.33 19.35 21.33 99,361 +1.69(+8.62%)
Aug 15, 2007 19.29 20.71 19.23 19.64 40,727 +0.39(+2.04%)
Aug 14, 2007 19.67 19.83 19.01 19.24 49,036 -0.50(-2.55%)
Aug 13, 2007 21.22 21.29 19.74 19.75 82,040 -1.48(-6.96%)
Aug 10, 2007 17.86 21.35 17.86 21.22 157,760 +3.16(+17.50%)
Aug 09, 2007 18.76 19.23 17.81 18.06 118,905 -0.90(-4.73%)
Aug 08, 2007 18.84 19.77 18.17 18.96 95,616 +0.30(+1.60%)
Aug 07, 2007 19.17 19.17 17.88 18.66 95,499 -0.65(-3.36%)
Aug 06, 2007 18.96 19.38 18.33 19.31 91,754 +0.29(+1.53%)
Aug 03, 2007 19.46 20.11 19.02 19.02 58,516 -1.09(-5.44%)
Aug 02, 2007 20.52 20.64 19.76 20.11 97,488 -0.37(-1.79%)
Aug 01, 2007 20.29 20.91 20.03 20.48 62,963 +0.23(+1.14%)
Jul 31, 2007 20.81 20.90 20.19 20.25 57,112 -0.41(-1.98%)
Jul 30, 2007 20.93 20.93 20.42 20.66 62,846 -0.27(-1.31%)
Jul 27, 2007 21.28 21.45 20.81 20.93 108,138 -0.47(-2.20%)
Jul 26, 2007 22.00 22.23 20.92 21.40 115,862 -0.75(-3.39%)
Jul 25, 2007 22.09 22.58 21.63 22.16 66,240 +0.15(+0.70%)
Jul 24, 2007 22.91 23.00 21.96 22.00 86,955 -1.33(-5.71%)
Jul 23, 2007 23.50 23.66 23.13 23.34 34,407 -0.06(-0.26%)
Jul 20, 2007 23.75 23.75 22.81 23.40 96,201 -0.40(-1.69%)
Jul 19, 2007 23.67 23.84 23.67 23.80 18,608 +0.32(+1.38%)
Jul 18, 2007 23.20 23.50 23.05 23.47 62,612 +0.19(+0.81%)
Jul 17, 2007 23.30 23.45 23.21 23.28 35,578 +0.08(+0.33%)
Jul 16, 2007 23.22 23.54 22.98 23.21 47,047 -0.10(-0.44%)
Jul 13, 2007 23.16 23.31 22.79 23.31 28,556 +0.10(+0.44%)
Jul 12, 2007 23.07 23.33 22.99 23.21 45,877 +0.31(+1.34%)
Jul 11, 2007 23.01 23.32 22.70 22.90 50,207 -0.08(-0.33%)
Jul 10, 2007 23.93 23.97 22.91 22.98 89,062 -1.17(-4.85%)
Jul 09, 2007 24.32 24.34 23.63 24.15 50,090 -0.18(-0.74%)
Jul 06, 2007 23.84 24.42 23.84 24.33 47,866 +0.17(+0.71%)
Jul 05, 2007 24.86 24.86 23.83 24.16 55,122 -0.66(-2.65%)
Jul 03, 2007 25.04 25.14 24.70 24.81 16,501 -0.16(-0.65%)
Jul 02, 2007 24.39 25.12 24.13 24.98 46,696 +0.68(+2.78%)
Jun 29, 2007 24.80 25.46 24.23 24.30 65,187 -0.42(-1.69%)
Jun 28, 2007 24.61 25.00 24.23 24.72 63,314 -0.17(-0.69%)
Jun 27, 2007 24.49 24.92 24.35 24.89 46,579 +0.34(+1.39%)
Jun 26, 2007 24.77 24.85 24.34 24.55 60,038 -0.07(-0.28%)
Jun 25, 2007 24.62 25.46 24.54 24.62 86,019 +0.03(+0.10%)
Jun 22, 2007 25.54 25.58 24.31 24.59 127,332 -0.93(-3.65%)
Jun 21, 2007 25.01 25.57 24.92 25.52 46,228 +0.51(+2.05%)
Jun 20, 2007 26.01 26.05 24.89 25.01 101,350 -0.86(-3.34%)
Jun 19, 2007 25.35 26.04 25.27 25.87 52,079 +0.52(+2.06%)
Jun 18, 2007 25.57 25.57 25.16 25.35 47,983 -0.13(-0.50%)
Jun 15, 2007 25.16 25.84 25.08 25.48 115,277 +0.72(+2.90%)
Jun 14, 2007 24.75 25.08 24.57 24.76 42,366 -0.01(-0.03%)
Jun 13, 2007 24.31 24.77 24.22 24.77 33,588 +0.51(+2.11%)
Jun 12, 2007 24.44 24.69 24.18 24.26 68,581 -0.38(-1.56%)
Jun 11, 2007 24.65 24.80 24.39 24.64 45,373 -0.11(-0.45%)
Jun 08, 2007 24.73 24.78 24.33 24.75 84,732 +0.20(+0.80%)
Jun 07, 2007 24.78 24.79 24.38 24.56 75,252 -0.27(-1.10%)
Jun 06, 2007 24.95 25.07 24.62 24.83 67,060 -0.18(-0.72%)
Jun 05, 2007 25.08 25.15 24.80 25.01 79,348 -0.11(-0.44%)
Jun 04, 2007 24.48 25.18 24.48 25.12 104,159 +0.61(+2.47%)
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.