Standex International Corp (NY: SXI )

188.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 182.53 189.53 182.26 188.75 46,317 +8.29(+4.59%)
Jul 15, 2024 177.98 184.54 177.98 180.46 61,993 +4.50(+2.56%)
Jul 12, 2024 175.53 178.47 174.02 175.96 62,751 +2.47(+1.42%)
Jul 11, 2024 169.46 175.31 168.29 173.49 66,248 +8.49(+5.15%)
Jul 10, 2024 163.39 165.40 162.00 165.00 43,246 +3.21(+1.98%)
Jul 09, 2024 157.80 162.04 157.25 161.79 74,340 +4.14(+2.63%)
Jul 08, 2024 156.55 158.44 155.78 157.65 83,305 +2.65(+1.71%)
Jul 05, 2024 156.50 156.95 154.45 155.00 30,952 -2.37(-1.51%)
Jul 03, 2024 157.04 157.83 154.61 157.37 23,713 +1.33(+0.85%)
Jul 02, 2024 156.48 157.72 155.36 156.04 46,954 -0.68(-0.43%)
Jul 01, 2024 161.71 161.71 156.38 156.72 51,817 -4.43(-2.75%)
Jun 28, 2024 161.96 163.22 159.00 161.15 103,865 +0.87(+0.54%)
Jun 27, 2024 160.23 161.18 159.44 160.28 39,290 +0.69(+0.43%)
Jun 26, 2024 160.27 161.45 158.95 159.59 51,751 -1.81(-1.12%)
Jun 25, 2024 160.91 162.00 158.96 161.40 56,314 -0.22(-0.14%)
Jun 24, 2024 162.10 164.20 159.20 161.62 60,555 +0.27(+0.17%)
Jun 21, 2024 161.51 162.14 160.30 161.35 143,227 -0.01(-0.01%)
Jun 20, 2024 161.77 163.60 160.53 161.36 32,990 -1.63(-1.00%)
Jun 18, 2024 162.07 163.72 161.50 162.99 46,560 -0.16(-0.10%)
Jun 17, 2024 163.00 165.00 160.65 163.15 50,375 +0.13(+0.08%)
Jun 14, 2024 163.32 163.34 159.69 163.02 49,351 -2.65(-1.60%)
Jun 13, 2024 165.98 165.98 162.55 165.67 44,005 -1.52(-0.91%)
Jun 12, 2024 170.09 170.17 166.75 167.19 45,874 +2.22(+1.35%)
Jun 11, 2024 162.57 165.18 161.56 164.97 74,613 +0.52(+0.32%)
Jun 10, 2024 159.49 164.99 159.49 164.45 84,387 +3.18(+1.97%)
Jun 07, 2024 160.00 163.03 159.78 161.27 37,975 -0.79(-0.49%)
Jun 06, 2024 163.47 163.48 160.52 162.06 34,568 -2.60(-1.58%)
Jun 05, 2024 163.32 164.71 161.98 164.66 17,766 +2.44(+1.50%)
Jun 04, 2024 163.57 165.21 161.20 162.22 44,490 -3.58(-2.16%)
Jun 03, 2024 169.38 169.38 163.66 165.80 39,051 -2.41(-1.43%)
May 31, 2024 166.48 168.32 165.69 168.21 76,272 +2.49(+1.50%)
May 30, 2024 164.86 165.73 163.25 165.72 45,066 +2.32(+1.42%)
May 29, 2024 163.20 165.22 162.88 163.40 40,249 -1.78(-1.08%)
May 28, 2024 169.99 169.99 164.38 165.18 41,430 -4.03(-2.38%)
May 24, 2024 168.63 169.29 167.73 169.21 41,213 +1.45(+0.86%)
May 23, 2024 168.75 168.75 166.06 167.76 63,027 -0.87(-0.52%)
May 22, 2024 171.85 171.85 168.44 168.63 61,824 -3.99(-2.31%)
May 21, 2024 173.40 174.19 171.66 172.62 49,566 -1.64(-0.94%)
May 20, 2024 175.24 176.80 174.24 174.26 26,308 -0.65(-0.37%)
May 17, 2024 174.49 174.97 171.82 174.91 74,153 +1.39(+0.80%)
May 16, 2024 179.70 179.70 172.99 173.52 72,501 -6.38(-3.55%)
May 15, 2024 178.59 180.81 177.00 179.90 74,367 +2.42(+1.36%)
May 14, 2024 177.05 178.00 175.26 177.48 35,783 +2.43(+1.39%)
May 13, 2024 179.79 179.79 174.51 175.05 53,632 -3.44(-1.93%)
May 10, 2024 177.69 178.56 176.97 178.49 44,181 +0.80(+0.45%)
May 09, 2024 173.34 178.70 173.01 177.69 61,077 +4.65(+2.69%)
May 08, 2024 164.99 173.21 164.99 173.04 88,259 +6.62(+3.98%)
May 07, 2024 167.98 169.93 166.16 166.42 98,894 -2.22(-1.31%)
May 06, 2024 175.71 178.72 168.16 168.64 98,427 -6.02(-3.45%)
May 03, 2024 175.55 175.55 164.49 174.66 111,158 -2.06(-1.16%)
May 02, 2024 175.55 177.21 172.18 176.71 71,607 +2.91(+1.68%)
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.