Standex International Corp (NY: SXI )

182.22 -0.20 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 40.84 41.82 40.83 41.82 23,872 +0.88(+2.14%)
Oct 26, 2012 41.03 40.94 40.94 40.94 17,469 +0.03(+0.07%)
Oct 25, 2012 40.15 40.92 39.85 40.92 20,613 +1.06(+2.65%)
Oct 24, 2012 40.18 40.18 39.74 39.86 17,286 -0.13(-0.32%)
Oct 23, 2012 39.25 40.01 39.15 39.99 28,238 +0.64(+1.63%)
Oct 19, 2012 40.05 40.05 38.93 39.34 42,427 -0.98(-2.42%)
Oct 18, 2012 40.55 40.57 39.85 40.32 32,828 -0.14(-0.36%)
Oct 17, 2012 41.44 41.60 40.44 40.46 61,330 -0.78(-1.89%)
Oct 16, 2012 40.82 41.44 40.62 41.24 36,193 +0.92(+2.29%)
Oct 15, 2012 40.10 40.36 39.80 40.32 16,277 +0.41(+1.02%)
Oct 12, 2012 40.37 41.00 39.84 39.91 18,367 -0.47(-1.16%)
Oct 11, 2012 41.52 41.70 40.37 40.38 24,792 -0.63(-1.54%)
Oct 10, 2012 40.77 41.19 40.51 41.02 35,640 +0.57(+1.41%)
Oct 09, 2012 41.35 41.37 40.36 40.45 20,744 -0.71(-1.71%)
Oct 08, 2012 40.92 41.42 40.65 41.15 12,552 +0.04(+0.09%)
Oct 05, 2012 40.73 41.56 40.73 41.12 15,135 +0.47(+1.16%)
Oct 04, 2012 40.52 41.03 39.97 40.65 56,196 +0.40(+0.99%)
Oct 03, 2012 40.46 40.52 40.07 40.25 19,531 -0.14(-0.34%)
Oct 02, 2012 40.77 41.07 40.31 40.38 37,000 +0.02(+0.04%)
Oct 01, 2012 40.27 41.21 40.16 40.37 44,664 +0.16(+0.40%)
Sep 28, 2012 40.32 40.70 39.91 40.20 30,978 -0.41(-1.00%)
Sep 27, 2012 40.84 40.84 40.15 40.61 32,008 +0.08(+0.20%)
Sep 26, 2012 40.75 41.11 40.27 40.53 28,645 -0.05(-0.11%)
Sep 25, 2012 42.09 42.82 40.37 40.57 98,281 -1.29(-3.09%)
Sep 24, 2012 41.17 42.20 41.17 41.87 49,886 +0.50(+1.20%)
Sep 21, 2012 41.65 41.67 41.29 41.37 60,931 +0.28(+0.68%)
Sep 20, 2012 40.40 41.22 40.37 41.09 18,649 +0.52(+1.29%)
Sep 19, 2012 40.21 40.83 40.21 40.56 43,216 +0.16(+0.40%)
Sep 18, 2012 40.25 40.59 40.25 40.40 41,058 -0.12(-0.29%)
Sep 17, 2012 40.27 40.57 39.80 40.52 36,099 +0.04(+0.09%)
Sep 14, 2012 41.39 41.83 40.16 40.48 81,742 -0.65(-1.58%)
Sep 13, 2012 40.62 41.35 40.13 41.13 40,917 +0.43(+1.04%)
Sep 12, 2012 41.82 42.23 40.13 40.71 57,037 -1.21(-2.89%)
Sep 11, 2012 41.21 42.25 41.21 41.92 67,239 +0.62(+1.51%)
Sep 10, 2012 41.08 41.38 40.64 41.30 42,064 +0.22(+0.53%)
Sep 07, 2012 41.26 41.26 40.86 41.08 40,871 +0.03(+0.07%)
Sep 06, 2012 40.46 41.38 40.11 41.05 43,903 +0.97(+2.41%)
Sep 05, 2012 40.64 40.97 40.00 40.08 36,172 -0.38(-0.94%)
Sep 04, 2012 40.53 40.68 39.55 40.46 79,889 +0.09(+0.22%)
Aug 31, 2012 40.64 41.03 40.22 40.37 50,049 -0.06(-0.16%)
Aug 30, 2012 40.83 41.15 40.31 40.44 49,524 -0.71(-1.71%)
Aug 29, 2012 40.43 41.15 40.34 41.14 51,203 +1.17(+2.92%)
Aug 27, 2012 38.66 40.46 38.58 39.98 78,762 +1.44(+3.73%)
Aug 24, 2012 39.22 39.60 37.91 38.54 51,298 -0.85(-2.16%)
Aug 23, 2012 40.18 40.20 39.18 39.39 31,156 -0.80(-1.98%)
Aug 22, 2012 40.67 40.84 39.99 40.18 35,768 -0.90(-2.20%)
Aug 21, 2012 40.73 41.60 40.62 41.09 30,261 +0.68(+1.68%)
Aug 20, 2012 40.05 40.94 39.80 40.41 36,428 +0.12(+0.29%)
Aug 17, 2012 39.62 40.56 39.23 40.29 39,598 +0.53(+1.34%)
Aug 16, 2012 38.86 40.08 38.25 39.76 43,446 +0.90(+2.33%)
Aug 15, 2012 37.81 38.94 37.81 38.85 22,793 +0.85(+2.24%)
Aug 14, 2012 38.99 39.06 37.79 38.00 37,987 -0.62(-1.59%)
Aug 13, 2012 38.73 38.83 37.81 38.62 15,160 -0.09(-0.23%)
Aug 10, 2012 38.77 39.08 38.35 38.71 27,871 -0.09(-0.23%)
Aug 09, 2012 40.02 40.83 38.77 38.80 48,921 -1.38(-3.44%)
Aug 08, 2012 38.77 40.37 38.77 40.18 32,631 +0.38(+0.95%)
Aug 07, 2012 39.43 39.94 39.14 39.80 25,554 +0.59(+1.50%)
Aug 06, 2012 39.21 39.94 38.85 39.22 42,857 -0.14(-0.37%)
Aug 03, 2012 38.83 39.55 38.83 39.36 45,801 +1.11(+2.91%)
Aug 02, 2012 38.02 38.46 38.02 38.25 27,126 +0.24(+0.62%)
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.