Standex International Corp (NY: SXI )

167.54 +0.69 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 166.19 168.94 166.19 167.54 48,435 +0.69(+0.41%)
Apr 18, 2024 167.35 169.10 166.41 166.85 39,945 -0.14(-0.08%)
Apr 17, 2024 170.92 170.92 166.63 166.99 62,124 -2.09(-1.24%)
Apr 16, 2024 169.89 170.94 168.76 169.08 38,848 -1.66(-0.97%)
Apr 15, 2024 171.66 173.00 169.95 170.74 46,358 -0.71(-0.41%)
Apr 12, 2024 170.82 171.86 169.81 171.45 40,918 -1.10(-0.64%)
Apr 11, 2024 170.03 174.20 170.03 172.55 50,079 +2.87(+1.69%)
Apr 10, 2024 171.24 171.70 167.04 169.68 113,780 -6.31(-3.59%)
Apr 09, 2024 176.64 176.76 173.16 175.99 24,439 +0.35(+0.20%)
Apr 08, 2024 173.90 175.91 172.78 175.64 52,627 +3.47(+2.02%)
Apr 05, 2024 171.13 174.93 171.13 172.17 40,435 +0.60(+0.35%)
Apr 04, 2024 175.81 176.29 170.97 171.57 53,590 -2.96(-1.70%)
Apr 03, 2024 171.69 174.53 171.62 174.53 45,844 +1.48(+0.86%)
Apr 02, 2024 171.28 173.91 168.53 173.05 98,188 -0.06(-0.03%)
Apr 01, 2024 183.43 183.43 172.03 173.11 108,704 -9.11(-5.00%)
Mar 28, 2024 182.42 183.56 181.20 182.22 70,328 -0.20(-0.11%)
Mar 27, 2024 181.02 182.97 181.02 182.42 47,845 +3.26(+1.82%)
Mar 26, 2024 179.93 181.07 178.54 179.16 53,947 +0.58(+0.32%)
Mar 25, 2024 184.02 184.02 178.58 178.58 38,961 -4.33(-2.37%)
Mar 22, 2024 183.18 184.18 182.04 182.91 33,324 -0.27(-0.15%)
Mar 21, 2024 180.54 183.71 180.54 183.18 45,766 +4.02(+2.24%)
Mar 20, 2024 177.86 180.63 176.92 179.16 48,462 +0.46(+0.26%)
Mar 19, 2024 178.37 180.37 177.67 178.70 53,182 +0.43(+0.24%)
Mar 18, 2024 180.17 181.54 178.27 178.27 91,418 -1.90(-1.05%)
Mar 15, 2024 178.12 180.58 178.08 180.17 135,633 +1.70(+0.95%)
Mar 14, 2024 178.56 179.32 177.89 178.47 93,603 -0.05(-0.03%)
Mar 13, 2024 173.23 179.09 171.71 178.52 85,538 +6.32(+3.67%)
Mar 12, 2024 171.57 172.38 170.11 172.20 59,944 -0.44(-0.25%)
Mar 11, 2024 173.49 173.49 170.96 172.64 37,636 -0.46(-0.27%)
Mar 08, 2024 180.37 181.38 172.96 173.10 72,226 -6.68(-3.72%)
Mar 07, 2024 180.00 182.56 179.49 179.78 154,496 +0.53(+0.30%)
Mar 06, 2024 176.84 180.07 175.84 179.25 107,280 +3.54(+2.01%)
Mar 05, 2024 176.27 178.16 173.83 175.71 143,020 -1.28(-0.72%)
Mar 04, 2024 175.01 179.08 175.01 176.99 117,603 +1.64(+0.94%)
Mar 01, 2024 173.00 176.71 173.00 175.35 117,815 +2.35(+1.36%)
Feb 29, 2024 170.79 173.54 170.42 173.00 81,591 +4.58(+2.72%)
Feb 28, 2024 165.94 169.73 165.94 168.42 50,019 +1.00(+0.60%)
Feb 27, 2024 167.04 168.25 165.62 167.42 64,758 +1.21(+0.73%)
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%)
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.