Standex International Corp (NY: SXI )

177.64 -3.45 (-1.91%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 27.31 27.68 26.60 26.63 49,555 -0.69(-2.54%)
Dec 30, 2010 27.86 27.86 27.32 27.32 14,182 -0.59(-2.11%)
Dec 29, 2010 28.75 28.94 27.91 27.91 45,167 -0.83(-2.88%)
Dec 28, 2010 28.58 28.97 28.40 28.74 31,686 +0.12(+0.40%)
Dec 27, 2010 28.24 28.69 28.09 28.62 16,098 +0.46(+1.64%)
Dec 23, 2010 28.51 28.51 28.10 28.16 14,908 -0.23(-0.82%)
Dec 22, 2010 27.58 28.71 27.58 28.39 60,424 +0.93(+3.40%)
Dec 21, 2010 27.15 27.60 27.01 27.46 38,531 +0.35(+1.28%)
Dec 20, 2010 27.06 27.42 27.02 27.11 35,630 +0.09(+0.33%)
Dec 17, 2010 27.40 27.40 26.59 27.02 121,446 -0.38(-1.40%)
Dec 16, 2010 26.99 27.48 26.99 27.40 35,867 +0.45(+1.69%)
Dec 15, 2010 27.23 27.46 26.89 26.95 54,312 -0.25(-0.92%)
Dec 14, 2010 27.09 27.29 26.94 27.20 25,972 +0.27(+0.99%)
Dec 13, 2010 27.31 27.35 26.82 26.93 44,167 -0.21(-0.79%)
Dec 10, 2010 26.51 27.21 26.39 27.14 37,280 +0.53(+2.01%)
Dec 09, 2010 26.70 26.91 26.22 26.61 61,372 +0.17(+0.64%)
Dec 08, 2010 27.09 27.09 26.35 26.44 57,034 -0.58(-2.14%)
Dec 07, 2010 27.07 27.17 26.93 27.02 35,761 +0.17(+0.63%)
Dec 06, 2010 26.84 27.05 26.26 26.85 38,846 -0.20(-0.72%)
Dec 03, 2010 27.06 27.20 26.70 27.05 42,786 -0.12(-0.43%)
Dec 02, 2010 26.24 27.27 26.24 27.16 23,189 +0.28(+1.06%)
Dec 01, 2010 26.93 26.95 26.67 26.88 35,928 +0.26(+0.97%)
Nov 30, 2010 26.55 26.85 26.16 26.62 77,504 -0.20(-0.76%)
Nov 29, 2010 26.09 26.92 25.53 26.82 60,184 +0.52(+1.96%)
Nov 26, 2010 26.48 26.57 26.04 26.31 10,872 -0.30(-1.14%)
Nov 24, 2010 25.92 26.61 26.61 26.61 33,309 +0.92(+3.57%)
Nov 23, 2010 25.50 25.74 25.27 25.69 29,736 -0.14(-0.55%)
Nov 22, 2010 25.42 26.07 25.39 25.84 32,724 +0.52(+2.04%)
Nov 19, 2010 25.59 25.59 24.71 25.32 43,542 -0.27(-1.04%)
Nov 18, 2010 25.36 26.08 25.20 25.59 27,282 +0.62(+2.50%)
Nov 17, 2010 25.03 25.23 24.78 24.96 24,523 -0.05(-0.21%)
Nov 16, 2010 25.37 25.37 24.68 25.02 58,690 -0.45(-1.75%)
Nov 15, 2010 25.64 25.75 25.37 25.46 22,570 +0.08(+0.32%)
Nov 12, 2010 25.37 25.49 24.94 25.38 57,014 -0.21(-0.83%)
Nov 11, 2010 26.08 26.33 25.39 25.59 67,717 -0.94(-3.56%)
Nov 10, 2010 26.12 26.60 25.89 26.54 30,683 +0.53(+2.05%)
Nov 09, 2010 26.45 26.45 25.86 26.00 58,384 -0.36(-1.35%)
Nov 08, 2010 26.43 26.52 26.21 26.36 49,619 -0.13(-0.50%)
Nov 05, 2010 26.08 26.66 26.06 26.49 42,852 +0.53(+2.06%)
Nov 04, 2010 26.02 26.02 25.54 25.96 59,558 +0.56(+2.21%)
Nov 03, 2010 25.11 25.73 25.04 25.40 46,485 +0.30(+1.20%)
Nov 02, 2010 24.87 25.30 24.71 25.10 47,871 +0.52(+2.10%)
Nov 01, 2010 24.04 24.99 24.03 24.58 78,922 +0.66(+2.75%)
Oct 29, 2010 24.05 24.66 23.85 23.92 57,885 -0.18(-0.74%)
Oct 28, 2010 24.17 24.97 23.65 24.10 71,924 +0.10(+0.41%)
Oct 27, 2010 23.89 24.16 23.44 24.00 62,321 +0.00(+0.00%)
Oct 25, 2010 23.74 24.32 23.60 24.00 53,711 +0.31(+1.31%)
Oct 22, 2010 23.54 23.70 23.17 23.69 24,680 +0.20(+0.87%)
Oct 21, 2010 23.45 23.94 23.07 23.49 56,063 +0.14(+0.61%)
Oct 20, 2010 23.11 23.52 22.86 23.35 36,030 +0.47(+2.06%)
Oct 19, 2010 23.09 23.53 22.61 22.88 85,291 -0.42(-1.79%)
Oct 18, 2010 23.26 23.39 22.93 23.29 47,171 +0.16(+0.69%)
Oct 15, 2010 23.13 23.40 22.49 23.13 79,134 +0.34(+1.48%)
Oct 14, 2010 22.89 22.91 22.32 22.80 35,284 -0.07(-0.31%)
Oct 13, 2010 22.48 23.14 22.25 22.87 36,581 +0.62(+2.80%)
Oct 12, 2010 22.09 22.41 21.78 22.25 44,573 +0.16(+0.72%)
Oct 11, 2010 22.28 22.64 21.96 22.09 58,241 -0.20(-0.88%)
Oct 08, 2010 22.28 22.51 21.80 22.28 31,147 +0.29(+1.33%)
Oct 07, 2010 22.60 22.60 21.61 21.99 33,696 -0.40(-1.79%)
Oct 06, 2010 22.57 22.83 21.85 22.39 41,386 -0.19(-0.83%)
Oct 05, 2010 21.48 22.78 21.24 22.57 108,996 +1.40(+6.63%)
Oct 04, 2010 21.25 21.37 20.78 21.17 62,008 -0.27(-1.24%)
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.