Skip to main content

Standex International Corp (NY: SXI )

180.59 +0.19 (+0.11%)
Streaming Delayed Price Updated: 1:35 PM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2024 182.84 183.03 179.15 180.40 28,809 -2.38(-1.30%)
Sep 30, 2024 182.33 183.37 179.98 182.78 26,694 +0.41(+0.22%)
Sep 27, 2024 183.89 186.46 181.52 182.37 30,464 -0.16(-0.09%)
Sep 26, 2024 182.14 184.61 180.87 182.53 45,105 +3.20(+1.78%)
Sep 25, 2024 179.98 180.66 178.76 179.33 39,054 -0.66(-0.37%)
Sep 24, 2024 179.12 181.00 178.83 179.99 28,081 +2.18(+1.23%)
Sep 23, 2024 179.09 179.12 176.96 177.81 26,895 -0.31(-0.17%)
Sep 20, 2024 180.61 180.64 177.05 178.12 194,820 -2.97(-1.64%)
Sep 19, 2024 180.58 181.37 177.74 181.09 43,795 +5.12(+2.91%)
Sep 18, 2024 174.82 180.88 174.56 175.97 54,819 +1.47(+0.84%)
Sep 17, 2024 173.99 176.96 172.34 174.50 67,656 +2.10(+1.22%)
Sep 16, 2024 172.47 172.84 169.28 172.40 38,188 +0.50(+0.29%)
Sep 13, 2024 169.90 172.31 168.02 171.90 33,271 +4.48(+2.68%)
Sep 12, 2024 166.67 167.93 164.61 167.42 27,078 +2.20(+1.33%)
Sep 11, 2024 165.05 165.87 161.92 165.22 39,033 -1.23(-0.74%)
Sep 10, 2024 166.73 167.29 165.01 166.45 38,110 +0.05(+0.03%)
Sep 09, 2024 165.62 166.49 164.77 166.40 46,207 +0.28(+0.17%)
Sep 06, 2024 168.99 169.04 165.73 166.12 20,395 -2.29(-1.36%)
Sep 05, 2024 171.33 171.33 167.58 168.41 26,610 -2.11(-1.24%)
Sep 04, 2024 171.13 171.44 169.12 170.52 21,926 -0.31(-0.18%)
Sep 03, 2024 176.43 176.43 169.47 170.83 31,170 -7.82(-4.38%)
Aug 30, 2024 176.41 178.82 175.33 178.65 30,253 +3.24(+1.85%)
Aug 29, 2024 176.29 177.76 174.90 175.41 22,810 +1.18(+0.68%)
Aug 28, 2024 172.18 175.68 172.18 174.23 26,630 +1.21(+0.70%)
Aug 27, 2024 174.49 174.98 172.81 173.02 26,348 -1.66(-0.95%)
Aug 26, 2024 178.36 179.34 174.56 174.68 31,452 -1.75(-0.99%)
Aug 23, 2024 172.15 177.92 171.94 176.43 38,534 +5.45(+3.19%)
Aug 22, 2024 176.66 176.66 170.75 170.98 31,204 -5.06(-2.87%)
Aug 21, 2024 171.20 176.18 170.64 176.04 88,967 +5.44(+3.19%)
Aug 20, 2024 172.22 172.22 170.15 170.60 35,250 -2.51(-1.45%)
Aug 19, 2024 171.00 173.55 170.49 173.11 48,320 +1.98(+1.16%)
Aug 16, 2024 170.88 172.73 169.82 171.13 32,985 +0.37(+0.22%)
Aug 15, 2024 171.92 172.82 168.22 170.76 40,835 +2.91(+1.73%)
Aug 14, 2024 169.81 169.81 165.38 167.85 34,041 -0.96(-0.57%)
Aug 13, 2024 167.99 168.81 165.19 168.81 44,157 +2.81(+1.69%)
Aug 12, 2024 167.05 168.35 165.45 166.00 49,301 -1.90(-1.13%)
Aug 09, 2024 168.26 169.49 166.15 167.90 62,810 -1.13(-0.67%)
Aug 08, 2024 168.96 169.34 166.74 169.03 39,717 +2.67(+1.60%)
Aug 07, 2024 172.02 172.32 166.19 166.36 52,722 -3.49(-2.05%)
Aug 06, 2024 171.20 175.46 169.25 169.85 49,785 -1.58(-0.92%)
Aug 05, 2024 169.57 172.20 166.30 171.43 79,390 -6.65(-3.73%)
Aug 02, 2024 174.53 179.36 170.45 178.08 67,364 -2.43(-1.35%)
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.