Standex International Corp (NY: SXI )

179.65 +3.68 (+2.09%)
Streaming Delayed Price Updated: 10:30 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 72.59 73.88 72.46 73.47 52,177 +0.72(+0.98%)
Aug 28, 2015 71.56 72.95 71.31 72.75 73,860 +1.29(+1.80%)
Aug 27, 2015 71.51 72.12 70.36 71.47 100,263 +0.40(+0.57%)
Aug 26, 2015 72.45 72.45 69.94 71.06 114,159 -0.15(-0.21%)
Aug 25, 2015 68.86 74.05 68.10 71.21 151,512 +6.35(+9.80%)
Aug 24, 2015 63.44 66.28 61.50 64.86 82,064 -1.35(-2.04%)
Aug 21, 2015 65.55 67.12 64.82 66.21 69,621 -0.46(-0.69%)
Aug 20, 2015 67.14 67.57 66.64 66.67 34,350 -1.14(-1.68%)
Aug 19, 2015 68.29 68.36 67.33 67.80 25,767 -0.64(-0.94%)
Aug 18, 2015 69.24 69.38 68.02 68.45 34,027 -0.74(-1.07%)
Aug 17, 2015 69.35 69.72 68.92 69.19 46,180 -0.22(-0.32%)
Aug 14, 2015 68.13 69.83 68.00 69.41 67,247 +1.18(+1.74%)
Aug 13, 2015 67.01 69.26 66.38 68.23 69,995 +1.07(+1.60%)
Aug 12, 2015 66.54 67.56 65.80 67.15 65,045 +0.26(+0.38%)
Aug 11, 2015 66.34 67.06 66.25 66.90 58,539 -0.01(-0.01%)
Aug 10, 2015 65.53 67.26 65.48 66.90 54,831 +1.86(+2.87%)
Aug 07, 2015 65.79 66.03 64.58 65.04 104,163 -1.06(-1.60%)
Aug 06, 2015 66.66 68.13 65.57 66.10 86,251 -0.63(-0.95%)
Aug 05, 2015 67.04 68.34 66.34 66.73 75,105 -0.31(-0.46%)
Aug 04, 2015 68.10 68.10 66.47 67.04 76,615 -1.08(-1.59%)
Aug 03, 2015 68.44 68.44 67.39 68.12 59,064 -0.48(-0.69%)
Jul 31, 2015 68.43 69.00 68.18 68.60 46,157 +0.50(+0.74%)
Jul 30, 2015 68.07 68.54 67.19 68.10 44,196 -0.38(-0.55%)
Jul 29, 2015 68.26 68.55 67.55 68.47 68,813 +0.18(+0.27%)
Jul 28, 2015 68.51 68.56 67.66 68.29 102,507 -0.22(-0.32%)
Jul 27, 2015 68.65 69.04 68.16 68.51 58,457 -0.56(-0.81%)
Jul 24, 2015 70.34 70.34 68.90 69.07 91,635 -1.61(-2.28%)
Jul 23, 2015 71.32 72.27 70.45 70.68 76,565 -0.52(-0.73%)
Jul 22, 2015 71.09 71.64 70.95 71.20 73,654 -0.22(-0.31%)
Jul 21, 2015 71.65 72.21 70.43 71.42 104,538 -0.56(-0.78%)
Jul 20, 2015 72.71 72.71 71.72 71.98 58,856 -0.89(-1.22%)
Jul 17, 2015 73.35 73.35 72.45 72.87 57,929 -0.70(-0.95%)
Jul 16, 2015 74.34 74.55 73.51 73.57 56,745 -0.41(-0.56%)
Jul 15, 2015 74.92 75.13 73.66 73.98 57,749 -1.19(-1.59%)
Jul 14, 2015 74.82 75.36 74.31 75.17 60,446 +0.43(+0.58%)
Jul 13, 2015 74.67 76.26 74.62 74.74 87,541 +0.48(+0.64%)
Jul 10, 2015 73.59 74.57 73.05 74.26 67,767 +1.30(+1.78%)
Jul 09, 2015 72.42 73.27 70.80 72.96 80,100 +1.28(+1.79%)
Jul 08, 2015 74.54 74.57 71.18 71.68 112,589 -3.40(-4.53%)
Jul 07, 2015 74.94 75.35 73.91 75.08 57,489 +0.24(+0.32%)
Jul 06, 2015 73.27 75.34 71.67 74.84 61,325 +0.35(+0.47%)
Jul 02, 2015 74.66 74.49 74.49 74.49 50,620 -0.08(-0.11%)
Jul 01, 2015 73.55 74.92 73.38 74.58 103,125 +1.31(+1.79%)
Jun 30, 2015 74.13 74.13 73.19 73.27 82,058 +0.04(+0.05%)
Jun 29, 2015 74.30 74.65 72.90 73.23 54,459 -1.74(-2.32%)
Jun 26, 2015 76.09 76.84 74.51 74.97 130,151 -1.10(-1.45%)
Jun 25, 2015 76.64 76.64 75.60 76.07 55,143 -0.22(-0.29%)
Jun 24, 2015 76.52 76.54 75.97 76.29 86,126 -0.28(-0.36%)
Jun 23, 2015 76.00 76.86 75.37 76.57 81,237 +0.30(+0.40%)
Jun 22, 2015 76.31 76.73 75.54 76.26 66,679 +0.14(+0.18%)
Jun 19, 2015 76.38 76.84 75.90 76.13 62,180 -0.55(-0.72%)
Jun 18, 2015 75.69 77.11 75.11 76.68 97,561 +1.27(+1.69%)
Jun 17, 2015 76.36 76.59 75.22 75.40 65,127 -0.68(-0.89%)
Jun 16, 2015 74.15 76.24 74.03 76.08 60,743 +1.84(+2.48%)
Jun 15, 2015 73.85 74.53 73.14 74.24 71,285 -0.16(-0.21%)
Jun 12, 2015 74.78 74.88 74.06 74.39 33,543 -0.62(-0.83%)
Jun 11, 2015 75.61 75.91 74.43 75.02 27,119 -0.41(-0.55%)
Jun 10, 2015 75.03 76.64 74.78 75.43 85,731 +1.00(+1.34%)
Jun 09, 2015 74.38 74.79 73.80 74.43 65,635 -0.06(-0.09%)
Jun 08, 2015 73.78 74.76 73.71 74.49 43,419 +0.35(+0.47%)
Jun 05, 2015 73.42 74.26 72.72 74.15 42,500 +0.68(+0.92%)
Jun 04, 2015 74.06 74.09 72.92 73.47 54,599 -0.84(-1.13%)
Jun 03, 2015 74.16 75.21 73.83 74.31 47,254 +0.33(+0.45%)
Jun 02, 2015 72.37 74.46 72.11 73.98 57,222 +1.41(+1.95%)
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.