Standex International Corp (NY: SXI )

167.56 +1.35 (+0.81%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 166.36 167.69 164.87 166.21 78,965 -1.14(-0.68%)
Feb 23, 2024 160.56 167.83 160.56 167.35 73,537 +6.67(+4.15%)
Feb 22, 2024 161.60 161.94 159.48 160.68 54,843 -0.53(-0.33%)
Feb 21, 2024 160.92 162.12 158.98 161.21 45,868 +0.59(+0.37%)
Feb 20, 2024 160.95 163.64 159.16 160.62 71,586 -2.50(-1.53%)
Feb 16, 2024 164.99 166.43 163.12 163.12 56,135 -2.94(-1.77%)
Feb 15, 2024 162.00 166.45 161.38 166.06 83,514 +4.72(+2.93%)
Feb 14, 2024 156.80 161.99 156.30 161.34 92,263 +6.58(+4.25%)
Feb 13, 2024 155.46 156.75 152.58 154.76 135,922 -6.24(-3.88%)
Feb 12, 2024 155.28 161.24 155.28 161.00 90,450 +5.72(+3.68%)
Feb 09, 2024 154.69 156.39 151.40 155.28 69,507 +0.80(+0.52%)
Feb 08, 2024 151.99 155.44 151.52 154.48 50,470 +2.95(+1.95%)
Feb 07, 2024 149.71 152.55 148.82 151.53 68,858 +1.35(+0.90%)
Feb 06, 2024 148.84 151.10 148.84 150.18 65,807 +1.18(+0.79%)
Feb 05, 2024 147.28 150.71 146.84 149.00 88,025 -0.09(-0.06%)
Feb 02, 2024 146.49 152.20 141.62 149.09 98,978 -1.56(-1.03%)
Feb 01, 2024 149.06 151.15 147.28 150.65 83,466 +3.27(+2.22%)
Jan 31, 2024 152.77 153.54 147.36 147.37 96,675 -4.72(-3.10%)
Jan 30, 2024 149.17 152.12 149.17 152.09 24,577 +2.16(+1.44%)
Jan 29, 2024 145.47 150.26 145.47 149.94 48,361 +3.57(+2.44%)
Jan 26, 2024 147.13 147.49 145.67 146.37 32,296 +0.09(+0.06%)
Jan 25, 2024 148.76 148.76 146.17 146.28 47,176 -0.11(-0.08%)
Jan 24, 2024 153.01 153.01 145.77 146.39 77,013 -4.88(-3.23%)
Jan 23, 2024 153.00 153.43 150.59 151.27 62,128 +0.13(+0.09%)
Jan 22, 2024 151.61 153.14 151.09 151.14 67,082 +0.82(+0.54%)
Jan 19, 2024 149.10 150.32 146.32 150.32 56,649 +2.17(+1.46%)
Jan 18, 2024 145.27 148.32 144.83 148.15 50,981 +4.09(+2.84%)
Jan 17, 2024 145.13 147.21 144.06 144.06 59,223 -3.16(-2.15%)
Jan 16, 2024 144.86 148.53 145.17 147.22 61,623 +0.60(+0.41%)
Jan 12, 2024 145.39 148.00 144.83 146.62 40,218 +3.25(+2.27%)
Jan 11, 2024 142.04 143.39 140.87 143.37 42,541 +1.07(+0.75%)
Jan 10, 2024 141.53 142.58 140.29 142.30 44,833 +0.16(+0.11%)
Jan 09, 2024 142.91 142.91 139.77 142.14 44,424 -2.67(-1.85%)
Jan 08, 2024 141.56 144.84 140.83 144.82 55,849 +3.57(+2.53%)
Jan 05, 2024 144.27 145.10 140.94 141.25 75,157 -4.45(-3.05%)
Jan 04, 2024 147.54 149.20 145.55 145.70 50,798 -1.00(-0.68%)
Jan 03, 2024 153.59 153.59 146.47 146.69 57,975 -7.01(-4.56%)
Jan 02, 2024 156.77 157.94 153.22 153.70 53,788 -4.37(-2.77%)
Dec 29, 2023 159.94 160.54 158.05 158.07 50,311 -1.88(-1.17%)
Dec 28, 2023 159.36 161.69 158.73 159.95 53,857 -0.12(-0.07%)
Dec 27, 2023 159.69 161.32 158.76 160.07 48,803 +0.88(+0.55%)
Dec 26, 2023 156.81 159.38 156.45 159.19 39,783 +2.50(+1.60%)
Dec 22, 2023 155.47 157.68 154.51 156.69 47,884 +2.31(+1.49%)
Dec 21, 2023 153.34 154.38 150.26 154.38 55,494 +4.42(+2.95%)
Dec 20, 2023 149.69 151.82 149.11 149.96 61,236 -0.09(-0.06%)
Dec 19, 2023 148.56 151.03 148.56 150.05 55,718 +3.03(+2.06%)
Dec 18, 2023 148.75 148.75 143.85 147.02 61,201 -2.69(-1.79%)
Dec 15, 2023 151.97 151.97 147.58 149.71 226,755 -0.76(-0.50%)
Dec 14, 2023 149.74 152.57 149.29 150.47 103,903 +1.98(+1.33%)
Dec 13, 2023 141.76 150.44 141.09 148.49 191,308 +8.18(+5.83%)
Dec 12, 2023 141.11 142.71 139.34 140.31 51,798 -0.08(-0.06%)
Dec 11, 2023 138.85 141.23 137.63 140.39 47,841 +1.33(+0.95%)
Dec 08, 2023 140.46 141.34 137.77 139.06 50,740 -1.03(-0.73%)
Dec 07, 2023 137.13 140.09 137.13 140.09 56,229 +2.00(+1.45%)
Dec 06, 2023 138.52 139.86 137.78 138.09 41,394 +0.83(+0.60%)
Dec 05, 2023 138.08 139.22 136.06 137.26 36,060 -0.82(-0.59%)
Dec 04, 2023 136.20 138.10 134.79 138.08 43,388 +1.89(+1.38%)
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.