Standex International Corp (NY: SXI )

181.09 +5.12 (+2.91%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 20.16 22.33 19.81 22.05 177,994 +1.87(+9.27%)
Oct 30, 2008 19.58 20.75 19.25 20.18 162,810 +1.17(+6.16%)
Oct 29, 2008 20.04 20.04 18.74 19.01 208,336 +0.21(+1.14%)
Oct 28, 2008 17.62 19.00 17.32 18.80 155,458 +1.22(+6.95%)
Oct 27, 2008 18.11 18.29 17.52 17.58 111,804 -0.85(-4.59%)
Oct 24, 2008 17.94 19.20 17.70 18.42 135,879 -0.76(-3.96%)
Oct 23, 2008 18.53 19.44 18.07 19.18 147,290 +0.57(+3.08%)
Oct 22, 2008 19.14 19.81 18.61 18.61 114,157 -1.06(-5.39%)
Oct 21, 2008 19.99 20.28 19.13 19.67 121,750 -0.56(-2.75%)
Oct 20, 2008 19.15 20.23 18.93 20.23 95,405 +1.20(+6.29%)
Oct 17, 2008 19.46 20.46 18.81 19.03 225,060 -1.08(-5.35%)
Oct 16, 2008 17.48 20.24 16.93 20.11 154,596 +2.79(+16.08%)
Oct 15, 2008 17.41 18.41 17.07 17.32 115,560 -0.13(-0.73%)
Oct 14, 2008 17.94 17.94 16.64 17.45 123,605 +0.05(+0.29%)
Oct 13, 2008 16.61 17.40 16.10 17.40 183,131 +0.99(+6.04%)
Oct 10, 2008 15.23 16.41 14.53 16.41 252,884 +0.26(+1.59%)
Oct 09, 2008 17.99 18.11 16.15 16.15 141,280 -1.75(-9.78%)
Oct 08, 2008 19.08 19.70 17.89 17.90 173,914 -2.02(-10.12%)
Oct 07, 2008 20.38 20.70 19.64 19.92 125,856 -0.42(-2.06%)
Oct 06, 2008 21.79 21.79 19.86 20.34 219,844 -2.07(-9.23%)
Oct 03, 2008 24.58 24.58 22.34 22.40 0 -1.85(-7.61%)
Oct 02, 2008 24.91 24.91 23.52 24.25 97,371 -0.82(-3.27%)
Oct 01, 2008 23.47 25.19 23.13 25.07 151,094 +1.36(+5.73%)
Sep 30, 2008 24.80 25.00 23.71 23.71 138,762 -0.70(-2.87%)
Sep 29, 2008 23.99 25.03 23.80 24.41 81,032 -0.14(-0.56%)
Sep 26, 2008 23.60 24.57 22.95 24.55 0 +0.35(+1.45%)
Sep 25, 2008 22.95 24.43 22.92 24.20 107,619 +1.33(+5.83%)
Sep 24, 2008 23.25 23.25 22.58 22.87 131,075 -0.37(-1.58%)
Sep 23, 2008 25.42 25.42 22.69 23.23 183,039 -2.10(-8.30%)
Sep 22, 2008 24.78 25.63 24.27 25.33 112,037 +0.55(+2.21%)
Sep 19, 2008 24.56 25.39 24.21 24.79 0 +0.88(+3.68%)
Sep 18, 2008 22.81 23.92 21.85 23.91 123,619 +1.49(+6.63%)
Sep 17, 2008 24.02 24.22 22.27 22.42 68,856 -1.84(-7.57%)
Sep 16, 2008 22.73 24.26 22.39 24.26 86,537 +1.18(+5.11%)
Sep 15, 2008 23.58 24.35 23.06 23.08 83,669 -1.22(-5.03%)
Sep 12, 2008 23.92 24.30 23.57 24.30 95,930 +0.38(+1.57%)
Sep 11, 2008 23.37 23.96 23.19 23.92 37,300 +0.37(+1.56%)
Sep 10, 2008 23.60 23.92 23.45 23.56 82,248 +0.16(+0.69%)
Sep 09, 2008 23.85 23.92 22.97 23.40 54,332 -0.30(-1.26%)
Sep 08, 2008 23.50 23.73 23.07 23.69 122,136 +0.86(+3.78%)
Sep 05, 2008 22.32 22.93 21.99 22.83 0 +0.50(+2.22%)
Sep 04, 2008 23.18 23.27 22.13 22.34 57,540 -1.03(-4.42%)
Sep 03, 2008 22.92 23.50 22.89 23.37 75,931 +0.50(+2.20%)
Sep 02, 2008 21.37 23.94 21.37 22.87 166,881 +1.50(+7.04%)
Aug 29, 2008 21.70 21.79 21.34 21.36 0 -0.45(-2.08%)
Aug 28, 2008 20.77 21.81 20.61 21.81 65,126 +1.04(+5.02%)
Aug 27, 2008 19.95 21.08 19.95 20.77 51,707 +0.75(+3.76%)
Aug 26, 2008 19.86 20.34 19.66 20.02 17,096 +0.21(+1.08%)
Aug 25, 2008 20.71 20.71 19.53 19.81 23,968 -1.00(-4.80%)
Aug 22, 2008 20.28 20.82 20.20 20.81 0 +0.65(+3.22%)
Aug 21, 2008 19.82 20.51 19.69 20.16 42,890 +0.17(+0.86%)
Aug 20, 2008 20.02 20.53 19.82 19.99 17,210 +0.01(+0.04%)
Aug 19, 2008 20.19 20.51 19.85 19.98 41,055 -0.38(-1.85%)
Aug 18, 2008 20.80 21.13 20.22 20.35 36,909 -0.36(-1.73%)
Aug 15, 2008 20.93 20.93 20.12 20.71 0 -0.22(-1.06%)
Aug 14, 2008 20.73 20.98 20.50 20.93 44,606 +0.07(+0.33%)
Aug 13, 2008 20.41 21.28 19.99 20.87 52,030 +0.45(+2.22%)
Aug 12, 2008 20.08 20.47 20.08 20.41 26,266 +0.16(+0.80%)
Aug 11, 2008 19.48 20.40 19.14 20.25 68,085 +0.65(+3.31%)
Aug 08, 2008 18.29 19.64 18.29 19.60 71,056 +1.37(+7.50%)
Aug 07, 2008 18.96 18.96 18.15 18.23 57,663 -0.73(-3.87%)
Aug 06, 2008 18.58 19.10 18.41 18.97 50,813 +0.36(+1.93%)
Aug 05, 2008 18.57 18.67 18.38 18.61 63,277 +0.30(+1.63%)
Aug 04, 2008 18.20 18.56 17.88 18.31 23,324 +0.11(+0.61%)
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.