Standex International Corp (NY: SXI )

175.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 68.63 68.63 66.60 66.67 29,235 -2.06(-2.99%)
Nov 26, 2014 68.80 68.73 68.73 68.73 26,923 -0.39(-0.57%)
Nov 25, 2014 68.52 69.94 68.52 69.12 30,734 -0.13(-0.18%)
Nov 24, 2014 69.13 69.39 68.36 69.25 31,534 +0.37(+0.54%)
Nov 21, 2014 70.96 71.29 68.69 68.87 53,505 -0.90(-1.28%)
Nov 20, 2014 69.90 70.03 69.55 69.77 20,536 -0.16(-0.24%)
Nov 19, 2014 72.22 72.22 69.72 69.93 30,341 -2.00(-2.78%)
Nov 18, 2014 72.47 73.88 71.73 71.94 44,361 -0.20(-0.28%)
Nov 17, 2014 72.64 73.19 72.07 72.14 32,019 -0.62(-0.85%)
Nov 14, 2014 72.75 73.95 71.80 72.76 49,177 +0.29(+0.40%)
Nov 13, 2014 73.16 73.74 72.23 72.47 51,742 -0.99(-1.34%)
Nov 12, 2014 72.79 73.79 72.64 73.45 19,811 +0.67(+0.92%)
Nov 11, 2014 73.28 73.60 72.64 72.79 61,721 -0.25(-0.34%)
Nov 10, 2014 72.31 73.34 72.23 73.03 42,008 +0.42(+0.58%)
Nov 07, 2014 73.32 73.32 71.95 72.61 65,798 -0.92(-1.26%)
Nov 06, 2014 73.37 73.67 72.80 73.53 36,400 +0.37(+0.51%)
Nov 05, 2014 73.70 74.36 72.77 73.16 64,929 -0.17(-0.24%)
Nov 04, 2014 76.44 76.44 73.14 73.33 73,637 -3.07(-4.01%)
Nov 03, 2014 78.54 78.54 75.94 76.40 89,240 -2.29(-2.91%)
Oct 31, 2014 77.27 79.42 75.29 78.69 106,455 +3.37(+4.47%)
Oct 30, 2014 73.93 75.53 73.72 75.32 64,924 +0.83(+1.11%)
Oct 29, 2014 73.65 74.86 72.12 74.49 66,612 +1.41(+1.94%)
Oct 28, 2014 70.90 73.11 69.97 73.08 101,783 +2.36(+3.34%)
Oct 27, 2014 70.89 70.96 70.30 70.71 35,922 -0.26(-0.36%)
Oct 24, 2014 71.36 71.50 70.40 70.97 29,856 -0.34(-0.47%)
Oct 23, 2014 70.95 72.06 70.82 71.31 28,826 +1.30(+1.85%)
Oct 22, 2014 69.94 70.83 69.65 70.01 85,936 +0.01(+0.01%)
Oct 21, 2014 68.74 70.11 68.11 70.00 55,900 +1.59(+2.32%)
Oct 20, 2014 67.59 68.78 67.59 68.42 54,714 +0.78(+1.16%)
Oct 17, 2014 68.87 68.96 67.23 67.63 73,624 -0.26(-0.38%)
Oct 16, 2014 64.78 68.38 64.78 67.89 92,105 +2.45(+3.74%)
Oct 15, 2014 65.08 65.88 64.29 65.44 81,828 -0.22(-0.33%)
Oct 14, 2014 65.34 66.19 64.16 65.66 62,081 +1.22(+1.90%)
Oct 13, 2014 64.87 65.20 64.13 64.44 56,587 -0.16(-0.25%)
Oct 10, 2014 64.36 64.99 64.09 64.60 60,487 -0.09(-0.14%)
Oct 09, 2014 65.47 65.56 64.66 64.69 39,496 -0.99(-1.51%)
Oct 08, 2014 66.01 66.46 64.36 65.69 105,612 -0.55(-0.83%)
Oct 07, 2014 66.69 66.87 65.99 66.24 41,419 -0.78(-1.16%)
Oct 06, 2014 67.36 67.77 66.29 67.01 56,903 -0.36(-0.54%)
Oct 03, 2014 67.71 67.71 66.62 67.38 30,098 +0.52(+0.78%)
Oct 02, 2014 66.33 67.55 66.12 66.86 61,699 +0.32(+0.48%)
Oct 01, 2014 67.71 67.71 66.28 66.54 71,171 -1.10(-1.63%)
Sep 30, 2014 68.67 69.15 67.63 67.64 78,038 -0.91(-1.33%)
Sep 29, 2014 68.90 69.09 68.07 68.55 88,170 -1.15(-1.65%)
Sep 26, 2014 67.97 69.76 67.28 69.70 73,441 +2.10(+3.10%)
Sep 25, 2014 67.69 67.99 66.68 67.60 51,151 -0.18(-0.27%)
Sep 24, 2014 67.14 68.21 66.34 67.79 58,323 +0.90(+1.35%)
Sep 23, 2014 67.07 67.48 66.83 66.88 36,698 -0.34(-0.50%)
Sep 22, 2014 67.91 67.98 66.83 67.22 63,337 -1.32(-1.93%)
Sep 19, 2014 68.31 68.64 67.96 68.54 115,819 -0.11(-0.16%)
Sep 18, 2014 67.83 68.74 67.28 68.65 33,237 +0.82(+1.21%)
Sep 17, 2014 67.77 68.73 67.77 67.83 47,606 -0.14(-0.20%)
Sep 16, 2014 68.36 68.47 67.61 67.97 25,057 -0.47(-0.68%)
Sep 15, 2014 68.32 68.92 67.75 68.43 61,961 -0.07(-0.11%)
Sep 12, 2014 69.05 69.13 68.19 68.51 77,489 -0.64(-0.92%)
Sep 11, 2014 68.59 69.42 68.44 69.15 37,431 +0.26(+0.37%)
Sep 10, 2014 67.72 68.96 67.59 68.89 93,108 +1.07(+1.57%)
Sep 09, 2014 69.36 69.64 67.74 67.82 45,882 -1.93(-2.77%)
Sep 08, 2014 69.42 70.24 68.81 69.76 44,193 +0.45(+0.65%)
Sep 05, 2014 68.03 69.41 66.50 69.31 40,234 +1.05(+1.54%)
Sep 04, 2014 67.99 68.79 67.84 68.26 66,070 -0.03(-0.04%)
Sep 03, 2014 68.69 68.89 67.82 68.29 96,426 +0.03(+0.04%)
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.