Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	51.93	51.93	49.78	51.53	62,045	-0.83(-1.58%)
Jul 30, 2020	52.81	53.34	52.30	52.35	45,048	-1.36(-2.53%)
Jul 29, 2020	53.55	54.12	53.55	53.71	47,233	+0.56(+1.05%)
Jul 28, 2020	53.96	54.18	53.00	53.15	45,052	-1.27(-2.33%)
Jul 27, 2020	53.83	54.61	53.75	54.42	78,414	+0.50(+0.93%)
Jul 24, 2020	54.94	55.32	53.67	53.92	31,594	-1.24(-2.25%)
Jul 23, 2020	54.13	55.70	54.13	55.16	40,992	+0.83(+1.52%)
Jul 22, 2020	54.63	55.11	54.09	54.33	44,155	-0.60(-1.09%)
Jul 21, 2020	54.10	55.90	54.10	54.93	59,380	+1.46(+2.74%)
Jul 20, 2020	54.30	54.30	53.25	53.47	34,269	-1.05(-1.92%)
Jul 17, 2020	55.23	55.81	54.30	54.52	46,352	-0.75(-1.36%)
Jul 16, 2020	55.86	56.80	54.69	55.27	51,041	-0.65(-1.17%)
Jul 15, 2020	55.82	56.60	55.13	55.92	76,174	+1.62(+2.98%)
Jul 14, 2020	52.36	54.59	52.20	54.31	59,111	+1.50(+2.84%)
Jul 13, 2020	52.64	53.77	51.93	52.81	61,805	+0.96(+1.86%)
Jul 10, 2020	50.41	51.86	50.19	51.84	99,044	+1.68(+3.36%)
Jul 09, 2020	51.63	51.74	49.54	50.16	69,287	-1.73(-3.34%)
Jul 08, 2020	52.04	52.41	50.91	51.89	86,824	-0.56(-1.06%)
Jul 07, 2020	53.38	53.88	52.18	52.45	79,554	-1.84(-3.39%)
Jul 06, 2020	55.30	55.92	53.83	54.29	85,368	+0.51(+0.95%)
Jul 02, 2020	54.74	55.22	53.52	53.78	84,598	+0.54(+1.01%)
Jul 01, 2020	55.46	56.25	53.12	53.24	71,452	-2.14(-3.86%)
Jun 30, 2020	55.52	56.37	54.61	55.37	91,418	-0.16(-0.29%)
Jun 29, 2020	54.65	56.47	54.25	55.54	103,696	+2.20(+4.13%)
Jun 26, 2020	52.54	53.74	52.13	53.33	410,001	+1.52(+2.93%)
Jun 25, 2020	49.75	52.05	49.03	51.81	77,734	+1.41(+2.81%)
Jun 24, 2020	51.75	51.94	49.82	50.40	84,036	-2.23(-4.24%)
Jun 23, 2020	53.81	53.81	51.95	52.63	62,378	-0.01(-0.02%)
Jun 22, 2020	50.63	53.07	50.44	52.64	76,380	+1.09(+2.11%)
Jun 19, 2020	52.74	54.10	51.17	51.55	172,522	-1.11(-2.10%)
Jun 18, 2020	52.04	53.73	51.62	52.66	88,581	-0.20(-0.38%)
Jun 17, 2020	55.27	55.85	52.69	52.86	85,506	-2.56(-4.62%)
Jun 16, 2020	56.42	56.69	54.85	55.42	77,972	+1.70(+3.17%)
Jun 15, 2020	50.50	53.72	50.50	53.72	51,167	+1.20(+2.29%)
Jun 12, 2020	54.13	54.34	50.86	52.52	57,576	+0.92(+1.79%)
Jun 11, 2020	53.02	53.86	51.16	51.59	65,851	-4.42(-7.89%)
Jun 10, 2020	59.51	59.51	55.80	56.01	88,353	-2.53(-4.32%)
Jun 09, 2020	60.56	60.62	58.40	58.54	126,988	-3.48(-5.62%)
Jun 08, 2020	61.89	62.22	60.52	62.02	84,870	+1.48(+2.45%)
Jun 05, 2020	60.52	62.50	58.74	60.54	52,068	+3.08(+5.36%)
Jun 04, 2020	54.53	57.79	54.53	57.46	61,883	+1.93(+3.48%)
Jun 03, 2020	53.36	56.25	53.36	55.53	52,638	+3.41(+6.54%)
Jun 02, 2020	52.47	53.35	51.78	52.12	41,430	+0.54(+1.04%)
Jun 01, 2020	51.32	52.88	51.32	51.58	51,414	+0.67(+1.32%)
May 29, 2020	53.07	54.16	50.54	50.91	81,896	-2.94(-5.47%)
May 28, 2020	56.41	56.41	53.77	53.85	72,112	-1.80(-3.23%)
May 27, 2020	53.88	56.13	53.71	55.65	74,035	+3.18(+6.07%)
May 26, 2020	51.34	52.81	51.29	52.47	78,532	+3.17(+6.42%)
May 22, 2020	49.52	49.54	48.28	49.30	31,386	+0.21(+0.43%)
May 21, 2020	49.09	50.01	48.88	49.09	131,280	-0.41(-0.84%)
May 20, 2020	47.26	49.62	47.26	49.50	75,204	+2.98(+6.41%)
May 19, 2020	47.46	48.54	46.24	46.52	95,219	-0.94(-1.99%)
May 18, 2020	45.23	48.00	44.83	47.46	105,366	+4.17(+9.62%)
May 15, 2020	42.36	43.87	41.52	43.30	82,416	+1.27(+3.02%)
May 14, 2020	40.40	42.53	38.80	42.03	107,564	+0.58(+1.39%)
May 13, 2020	42.63	42.96	40.54	41.45	82,590	-1.73(-4.01%)
May 12, 2020	44.57	45.45	43.13	43.18	131,788	-1.31(-2.94%)
May 11, 2020	46.67	46.67	43.97	44.49	84,035	-2.22(-4.76%)
May 08, 2020	46.19	49.18	46.19	46.71	141,136	+2.72(+6.19%)
May 07, 2020	43.79	44.84	43.11	43.99	72,133	+0.90(+2.09%)
May 06, 2020	43.46	44.47	42.60	43.09	48,357	-0.73(-1.66%)
May 05, 2020	46.09	46.15	43.35	43.82	62,868	-1.01(-2.24%)
May 04, 2020	45.53	45.60	43.87	44.82	45,500	-1.63(-3.50%)

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.

Standex International Corp (NY: SXI )

Historical Prices

Free News Feed