Standex International Corp (NY: SXI )

178.12 -2.97 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 17.89 18.47 17.57 17.72 72,470 -0.17(-0.96%)
Jun 27, 2008 17.92 18.02 17.69 17.89 118,758 -0.03(-0.19%)
Jun 26, 2008 17.80 18.17 17.55 17.93 58,470 -0.05(-0.29%)
Jun 25, 2008 17.87 18.30 17.82 17.98 31,787 +0.17(+0.96%)
Jun 24, 2008 17.77 18.27 17.57 17.81 95,390 -0.17(-0.95%)
Jun 23, 2008 18.30 18.38 17.91 17.98 27,597 -0.18(-0.99%)
Jun 20, 2008 18.27 18.57 17.73 18.16 110,233 -0.29(-1.58%)
Jun 19, 2008 18.02 18.49 17.88 18.45 37,617 +0.44(+2.42%)
Jun 18, 2008 17.98 18.03 17.65 18.01 46,841 +0.01(+0.05%)
Jun 17, 2008 18.24 18.33 17.91 18.00 43,881 -0.16(-0.89%)
Jun 16, 2008 18.17 18.37 18.03 18.17 29,968 -0.04(-0.23%)
Jun 13, 2008 18.06 18.21 17.89 18.21 24,256 +0.32(+1.82%)
Jun 12, 2008 18.03 18.24 17.83 17.88 37,797 +0.05(+0.29%)
Jun 11, 2008 17.99 18.12 17.83 17.83 54,937 -0.23(-1.28%)
Jun 10, 2008 17.99 18.27 17.23 18.06 53,715 +0.39(+2.22%)
Jun 09, 2008 17.61 18.04 17.47 17.67 91,997 +0.23(+1.32%)
Jun 06, 2008 18.35 18.37 17.44 17.44 142,184 -1.02(-5.51%)
Jun 05, 2008 17.86 18.49 17.86 18.46 59,748 +0.58(+3.25%)
Jun 04, 2008 17.56 18.11 17.56 17.88 66,358 +0.28(+1.60%)
Jun 03, 2008 17.70 17.94 17.45 17.59 48,811 -0.02(-0.10%)
Jun 02, 2008 17.62 17.82 17.35 17.61 150,775 -0.03(-0.19%)
May 30, 2008 17.55 17.80 17.45 17.64 43,045 +0.17(+0.98%)
May 29, 2008 17.13 17.79 17.10 17.47 47,611 +0.26(+1.54%)
May 28, 2008 16.66 17.24 16.44 17.21 53,066 +0.65(+3.92%)
May 27, 2008 15.50 16.64 14.87 16.56 155,923 +1.01(+6.48%)
May 26, 2008 15.94 17.56 15.35 15.55 0 +0.00(+0.00%)
May 23, 2008 15.94 17.56 15.35 15.55 393,719 -0.51(-3.19%)
May 22, 2008 15.52 16.10 15.44 16.06 55,824 +0.45(+2.90%)
May 21, 2008 15.93 16.25 15.39 15.61 57,925 -0.31(-1.93%)
May 20, 2008 16.05 16.26 15.81 15.92 50,201 -0.26(-1.58%)
May 19, 2008 16.09 16.66 15.99 16.17 74,763 +0.05(+0.32%)
May 16, 2008 16.56 16.61 16.00 16.12 62,603 -0.44(-2.63%)
May 15, 2008 16.55 16.70 16.29 16.56 32,125 -0.13(-0.77%)
May 14, 2008 17.05 17.47 16.53 16.69 51,399 -0.31(-1.81%)
May 13, 2008 16.82 17.00 16.32 17.00 35,226 +0.08(+0.45%)
May 12, 2008 16.36 16.92 16.20 16.92 58,282 +0.45(+2.75%)
May 09, 2008 16.21 16.50 15.82 16.47 20,597 +0.38(+2.34%)
May 08, 2008 16.57 16.57 15.96 16.09 55,767 -0.38(-2.33%)
May 07, 2008 17.15 18.09 16.46 16.47 84,461 -0.95(-5.44%)
May 06, 2008 18.61 18.61 16.67 17.42 73,986 +0.22(+1.29%)
May 05, 2008 17.70 17.90 17.05 17.20 43,573 -0.63(-3.55%)
May 02, 2008 19.03 19.16 17.59 17.83 38,755 -0.99(-5.27%)
May 01, 2008 18.06 19.19 18.06 18.82 50,646 +0.81(+4.51%)
Apr 30, 2008 17.88 18.52 17.79 18.01 39,369 +0.15(+0.86%)
Apr 29, 2008 18.13 18.54 17.78 17.86 31,464 -0.42(-2.29%)
Apr 28, 2008 18.17 19.05 17.99 18.28 48,488 +0.21(+1.13%)
Apr 25, 2008 18.93 18.99 18.00 18.07 53,738 -0.82(-4.34%)
Apr 24, 2008 18.07 18.91 17.76 18.89 44,498 +0.78(+4.29%)
Apr 23, 2008 18.72 18.72 17.95 18.11 41,663 -0.53(-2.84%)
Apr 22, 2008 19.31 19.49 18.28 18.64 67,303 -0.73(-3.79%)
Apr 21, 2008 19.65 20.05 19.35 19.38 66,020 -0.54(-2.70%)
Apr 18, 2008 19.54 20.48 19.54 19.92 72,812 +0.71(+3.69%)
Apr 17, 2008 19.90 20.11 19.12 19.21 62,612 -0.97(-4.79%)
Apr 16, 2008 18.80 20.17 18.78 20.17 97,020 +1.52(+8.15%)
Apr 15, 2008 18.50 18.89 18.26 18.65 26,566 +0.13(+0.69%)
Apr 14, 2008 17.71 19.28 17.70 18.52 70,178 +0.84(+4.73%)
Apr 11, 2008 18.88 19.36 17.69 17.69 62,144 -1.56(-8.12%)
Apr 10, 2008 18.50 19.64 18.50 19.25 34,992 +0.71(+3.82%)
Apr 09, 2008 19.44 19.44 18.44 18.54 62,378 -0.92(-4.74%)
Apr 08, 2008 18.70 19.71 18.70 19.46 58,165 +0.67(+3.55%)
Apr 07, 2008 19.40 19.70 18.80 18.80 50,792 -0.35(-1.83%)
Apr 04, 2008 19.54 19.68 18.99 19.15 25,279 -0.23(-1.19%)
Apr 03, 2008 20.05 20.19 19.26 19.38 33,237 -0.82(-4.06%)
Apr 02, 2008 19.58 20.45 19.30 20.20 75,603 +0.58(+2.96%)
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.