Standex International Corp (NY: SXI )

182.73 +0.31 (+0.17%)
Streaming Delayed Price Updated: 1:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 77.86 78.50 77.32 78.11 60,629 +0.35(+0.45%)
Aug 30, 2016 78.04 78.20 76.67 77.76 50,811 -0.10(-0.13%)
Aug 29, 2016 77.47 78.59 77.22 77.86 60,756 +0.20(+0.26%)
Aug 26, 2016 77.59 78.82 76.90 77.66 104,821 -0.12(-0.16%)
Aug 25, 2016 82.74 82.74 75.06 77.78 187,534 -7.49(-8.78%)
Aug 24, 2016 85.65 85.72 84.16 85.27 46,677 -0.21(-0.25%)
Aug 23, 2016 85.41 85.75 84.11 85.48 62,464 +0.63(+0.74%)
Aug 22, 2016 83.51 84.89 82.84 84.85 65,991 +1.41(+1.69%)
Aug 19, 2016 82.47 83.49 82.47 83.44 53,097 +0.97(+1.18%)
Aug 18, 2016 82.48 83.41 82.02 82.47 135,499 +0.04(+0.05%)
Aug 17, 2016 82.65 82.95 81.89 82.43 98,757 -0.13(-0.16%)
Aug 16, 2016 82.70 83.45 82.10 82.56 54,963 -0.59(-0.71%)
Aug 15, 2016 83.24 83.51 82.83 83.15 57,486 +0.29(+0.35%)
Aug 12, 2016 83.11 83.39 82.40 82.87 20,537 -0.24(-0.29%)
Aug 11, 2016 82.50 83.33 82.34 83.11 78,422 +0.58(+0.70%)
Aug 10, 2016 82.56 83.26 82.08 82.53 43,331 -0.30(-0.36%)
Aug 09, 2016 82.77 83.24 82.25 82.83 49,191 +0.01(+0.01%)
Aug 08, 2016 82.88 83.65 82.53 82.82 35,104 -0.32(-0.39%)
Aug 05, 2016 81.84 83.27 81.22 83.14 140,504 +1.69(+2.07%)
Aug 04, 2016 81.61 82.76 81.09 81.46 51,468 +0.21(+0.26%)
Aug 03, 2016 81.83 82.23 81.22 81.24 76,036 -0.31(-0.37%)
Aug 02, 2016 82.16 82.92 81.07 81.55 42,973 -0.34(-0.42%)
Aug 01, 2016 82.45 82.48 80.98 81.89 54,924 -0.37(-0.45%)
Jul 29, 2016 82.03 82.79 81.11 82.26 57,595 +0.39(+0.48%)
Jul 28, 2016 82.45 82.54 81.20 81.87 75,548 -0.64(-0.77%)
Jul 27, 2016 81.73 82.56 81.56 82.51 57,853 +0.77(+0.94%)
Jul 26, 2016 79.69 81.83 79.68 81.74 131,322 +2.15(+2.70%)
Jul 25, 2016 79.95 80.88 79.19 79.59 47,464 -0.55(-0.68%)
Jul 22, 2016 79.75 80.83 79.57 80.14 37,353 +0.33(+0.42%)
Jul 21, 2016 80.97 81.03 79.41 79.81 44,182 -1.15(-1.42%)
Jul 20, 2016 80.90 81.12 79.49 80.95 80,257 +0.47(+0.59%)
Jul 19, 2016 80.85 82.51 80.39 80.48 123,504 -0.31(-0.39%)
Jul 18, 2016 81.63 82.00 80.70 80.80 42,792 -0.67(-0.82%)
Jul 15, 2016 81.29 81.88 80.14 81.46 32,302 +0.70(+0.87%)
Jul 14, 2016 80.89 81.29 80.32 80.76 25,782 +0.51(+0.63%)
Jul 13, 2016 80.54 80.70 80.07 80.25 39,278 +0.22(+0.28%)
Jul 12, 2016 79.68 80.59 79.57 80.03 31,581 +0.58(+0.73%)
Jul 11, 2016 78.66 79.67 78.48 79.44 47,826 +1.24(+1.59%)
Jul 08, 2016 77.40 78.62 76.87 78.20 56,832 +1.43(+1.86%)
Jul 07, 2016 77.16 77.71 75.95 76.78 47,758 -0.05(-0.06%)
Jul 06, 2016 76.47 77.32 75.72 76.82 32,235 +0.17(+0.22%)
Jul 05, 2016 77.18 77.18 76.37 76.66 57,217 -0.72(-0.93%)
Jul 01, 2016 76.34 77.38 77.38 77.38 58,616 +0.83(+1.09%)
Jun 30, 2016 74.13 76.55 73.81 76.55 73,327 +2.50(+3.38%)
Jun 29, 2016 74.78 75.48 73.86 74.04 98,905 +0.08(+0.11%)
Jun 28, 2016 74.92 75.04 73.76 73.96 71,192 -0.10(-0.14%)
Jun 27, 2016 74.51 74.52 73.71 74.06 91,335 -0.89(-1.19%)
Jun 24, 2016 76.27 77.12 74.85 74.95 90,492 -4.09(-5.18%)
Jun 23, 2016 78.73 79.34 78.18 79.05 55,988 +1.22(+1.57%)
Jun 22, 2016 78.54 79.28 77.80 77.82 52,350 -0.82(-1.05%)
Jun 21, 2016 80.28 80.53 78.43 78.65 52,922 -1.57(-1.95%)
Jun 20, 2016 80.68 81.65 80.19 80.21 90,034 +0.62(+0.78%)
Jun 17, 2016 80.41 81.07 79.28 79.59 245,051 -1.36(-1.68%)
Jun 16, 2016 80.59 81.03 79.69 80.95 45,564 +0.19(+0.24%)
Jun 15, 2016 81.28 81.44 80.60 80.76 75,846 -0.12(-0.15%)
Jun 14, 2016 80.78 81.57 80.72 80.88 74,010 -0.27(-0.33%)
Jun 13, 2016 81.51 82.65 80.95 81.15 85,295 -0.33(-0.41%)
Jun 10, 2016 81.28 82.48 80.58 81.48 71,124 -0.41(-0.50%)
Jun 09, 2016 81.52 82.33 81.20 81.89 90,252 +0.19(+0.23%)
Jun 08, 2016 81.07 82.71 80.51 81.70 83,622 +0.66(+0.81%)
Jun 07, 2016 80.97 81.66 80.44 81.05 112,837 +0.36(+0.45%)
Jun 06, 2016 79.88 81.40 79.57 80.69 48,073 +0.95(+1.20%)
Jun 03, 2016 80.59 80.59 79.46 79.73 49,407 -0.68(-0.84%)
Jun 02, 2016 80.30 80.64 79.43 80.41 56,639 +0.17(+0.21%)
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.