Standex International Corp (NY: SXI )

177.81 -0.31 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2010 21.44 21.77 20.97 21.44 57,383 -0.06(-0.26%)
Sep 30, 2010 21.49 22.07 21.10 21.49 66,196 -0.25(-1.17%)
Sep 29, 2010 21.58 21.87 20.97 21.75 55,840 +0.10(+0.45%)
Sep 28, 2010 21.53 21.71 20.79 21.65 130 +0.26(+1.20%)
Sep 27, 2010 21.33 21.69 20.76 21.39 51,760 -0.02(-0.08%)
Sep 24, 2010 20.76 21.41 20.67 21.41 54,801 +1.00(+4.87%)
Sep 23, 2010 20.97 21.21 20.36 20.41 543 -0.79(-3.73%)
Sep 22, 2010 21.85 22.07 21.04 21.21 73,406 -0.75(-3.40%)
Sep 21, 2010 20.98 22.13 20.88 21.95 120,625 +0.99(+4.75%)
Sep 20, 2010 20.49 21.06 20.14 20.96 100,926 +0.59(+2.88%)
Sep 17, 2010 20.37 20.57 19.78 20.37 119,778 -0.23(-1.12%)
Sep 15, 2010 20.55 20.97 20.39 20.60 85,702 -0.02(-0.09%)
Sep 14, 2010 21.53 21.59 20.49 20.62 67,964 -0.95(-4.41%)
Sep 13, 2010 21.26 21.95 21.16 21.57 61,278 +0.66(+3.14%)
Sep 10, 2010 21.18 21.51 20.89 20.91 66,800 -0.20(-0.97%)
Sep 09, 2010 21.43 21.43 20.61 21.12 53,188 +0.17(+0.81%)
Sep 08, 2010 20.65 21.00 20.57 20.95 132,107 +0.46(+2.25%)
Sep 07, 2010 22.39 22.39 20.36 20.49 442 -1.93(-8.60%)
Sep 03, 2010 22.42 22.75 21.84 22.41 70,567 +0.34(+1.53%)
Sep 02, 2010 22.63 22.63 21.91 22.08 220 -0.66(-2.89%)
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.