Standex International Corp (NY: SXI )

177.81 -0.31 (-0.17%)
Official Closing Price Updated: 4:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 51.99 52.54 51.42 51.65 54,708 -1.19(-2.25%)
Jan 30, 2014 52.42 53.36 52.12 52.84 39,619 +0.62(+1.18%)
Jan 29, 2014 53.34 53.81 51.82 52.22 51,644 -1.38(-2.57%)
Jan 28, 2014 54.55 54.64 53.02 53.60 41,803 -0.91(-1.67%)
Jan 27, 2014 55.38 55.38 54.28 54.51 45,911 -0.73(-1.32%)
Jan 24, 2014 55.29 55.37 54.96 55.24 97,634 -0.27(-0.49%)
Jan 23, 2014 55.48 55.58 54.89 55.51 54,343 -0.35(-0.63%)
Jan 22, 2014 55.76 56.07 55.56 55.87 19,362 -0.05(-0.10%)
Jan 21, 2014 55.69 56.04 55.25 55.92 26,761 +0.42(+0.75%)
Jan 17, 2014 56.08 55.50 55.50 55.50 25,217 -0.48(-0.86%)
Jan 16, 2014 56.17 56.17 55.67 55.98 15,887 -0.12(-0.21%)
Jan 15, 2014 55.28 56.35 55.28 56.10 31,617 +0.82(+1.48%)
Jan 14, 2014 54.79 55.46 54.60 55.28 21,161 +0.49(+0.89%)
Jan 13, 2014 55.60 55.85 54.30 54.79 24,805 -1.09(-1.95%)
Jan 10, 2014 56.07 56.22 55.55 55.88 26,938 -0.36(-0.65%)
Jan 09, 2014 56.86 56.99 55.62 56.25 25,629 -0.41(-0.72%)
Jan 08, 2014 57.04 57.25 56.17 56.66 36,729 -0.58(-1.02%)
Jan 07, 2014 57.19 57.90 56.76 57.24 47,177 +0.11(+0.19%)
Jan 06, 2014 57.35 57.64 57.02 57.13 45,865 -0.15(-0.25%)
Jan 03, 2014 57.22 57.65 56.71 57.27 50,439 -0.07(-0.13%)
Jan 02, 2014 56.87 57.65 56.72 57.35 48,008 +0.25(+0.43%)
Dec 31, 2013 56.96 57.10 57.10 57.10 30,503 +0.11(+0.19%)
Dec 30, 2013 57.40 58.04 56.87 56.99 20,033 -0.34(-0.60%)
Dec 27, 2013 57.85 57.97 56.82 57.34 25,809 -0.25(-0.43%)
Dec 26, 2013 58.35 58.94 57.16 57.58 46,858 -0.52(-0.89%)
Dec 24, 2013 57.70 58.62 57.31 58.10 38,868 +0.64(+1.11%)
Dec 23, 2013 57.36 57.53 56.68 57.46 60,995 +0.51(+0.89%)
Dec 20, 2013 55.64 57.55 55.48 56.96 164,876 +1.53(+2.75%)
Dec 19, 2013 55.05 56.11 53.90 55.43 77,646 +0.15(+0.28%)
Dec 18, 2013 54.67 55.45 53.42 55.28 77,685 +0.50(+0.91%)
Dec 17, 2013 54.89 55.02 54.10 54.78 28,363 -0.30(-0.54%)
Dec 16, 2013 54.69 55.23 54.63 55.08 61,820 +0.45(+0.81%)
Dec 13, 2013 54.97 55.25 54.47 54.63 36,983 -0.33(-0.59%)
Dec 12, 2013 53.90 55.19 53.90 54.96 63,374 +0.95(+1.77%)
Dec 11, 2013 55.01 55.20 53.74 54.00 63,515 -1.08(-1.96%)
Dec 10, 2013 55.09 55.31 54.83 55.09 71,912 -0.23(-0.41%)
Dec 09, 2013 53.93 55.57 53.78 55.31 161,176 +1.27(+2.35%)
Dec 06, 2013 53.58 54.29 53.29 54.04 63,497 +0.77(+1.45%)
Dec 05, 2013 52.72 53.74 52.42 53.27 33,857 +0.42(+0.79%)
Dec 04, 2013 52.73 53.98 52.59 52.85 42,233 -0.28(-0.53%)
Dec 03, 2013 52.12 53.37 52.20 53.13 61,763 +0.76(+1.46%)
Dec 02, 2013 53.28 53.28 50.99 52.37 104,048 -1.14(-2.12%)
Nov 29, 2013 53.80 54.00 53.03 53.51 21,992 +0.11(+0.20%)
Nov 27, 2013 53.33 53.56 52.55 53.40 49,288 +0.26(+0.50%)
Nov 26, 2013 53.40 53.95 52.87 53.13 57,404 -0.45(-0.83%)
Nov 25, 2013 53.65 54.47 53.19 53.58 50,396 -0.07(-0.14%)
Nov 22, 2013 52.58 53.79 52.32 53.65 72,834 +0.81(+1.53%)
Nov 21, 2013 52.78 52.96 52.05 52.84 95,964 +0.15(+0.29%)
Nov 20, 2013 53.12 53.12 52.41 52.69 38,757 -0.35(-0.65%)
Nov 19, 2013 54.03 54.09 52.81 53.03 73,467 -1.14(-2.11%)
Nov 18, 2013 54.42 54.70 53.76 54.18 88,062 -0.35(-0.65%)
Nov 15, 2013 54.17 54.67 54.03 54.53 66,709 +0.04(+0.07%)
Nov 14, 2013 54.42 54.69 53.98 54.49 38,764 -0.12(-0.22%)
Nov 13, 2013 54.40 54.70 53.90 54.61 35,947 -0.18(-0.33%)
Nov 12, 2013 53.70 55.18 53.26 54.79 58,533 +0.72(+1.33%)
Nov 11, 2013 56.15 56.15 53.89 54.08 71,204 -2.43(-4.31%)
Nov 08, 2013 55.99 56.53 55.70 56.51 41,823 +0.35(+0.63%)
Nov 07, 2013 56.94 56.94 55.79 56.16 46,806 +0.12(+0.21%)
Nov 06, 2013 56.08 56.09 55.46 56.04 15,926 +0.54(+0.97%)
Nov 05, 2013 55.38 55.53 54.36 55.50 35,521 -0.28(-0.50%)
Nov 04, 2013 55.29 56.07 54.71 55.78 44,585 +1.48(+2.72%)
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.