Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Standex International Corp (NY: SXI )

207.89 +0.33 (+0.16%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2024 209.58 210.25 207.43 207.89 31,308 +0.33(+0.16%)
Nov 27, 2024 209.67 211.62 207.34 207.56 35,333 -1.77(-0.85%)
Nov 26, 2024 209.49 212.18 206.49 209.33 46,272 -2.19(-1.04%)
Nov 25, 2024 206.28 212.66 206.28 211.52 62,078 +6.90(+3.37%)
Nov 22, 2024 202.88 206.30 202.88 204.62 49,052 +2.82(+1.40%)
Nov 21, 2024 200.28 204.01 198.43 201.80 82,419 +2.53(+1.27%)
Nov 20, 2024 202.36 203.20 199.00 199.27 37,907 -4.49(-2.20%)
Nov 19, 2024 201.47 205.87 201.47 203.76 34,483 -0.29(-0.14%)
Nov 18, 2024 202.07 206.08 202.07 204.05 31,991 +1.78(+0.88%)
Nov 15, 2024 205.94 205.94 201.96 202.27 28,908 +0.06(+0.03%)
Nov 14, 2024 205.71 205.71 201.28 202.21 28,558 -1.81(-0.89%)
Nov 13, 2024 207.78 207.83 204.01 204.02 36,937 -1.31(-0.64%)
Nov 12, 2024 210.30 211.26 205.14 205.33 49,190 -5.38(-2.55%)
Nov 11, 2024 208.89 211.90 207.98 210.71 37,268 +1.82(+0.87%)
Nov 08, 2024 207.11 211.64 205.41 208.89 65,409 +2.47(+1.20%)
Nov 07, 2024 205.09 207.49 202.84 206.42 50,671 +0.81(+0.39%)
Nov 06, 2024 196.00 210.14 195.19 205.61 83,138 +20.28(+10.94%)
Nov 05, 2024 180.98 185.93 180.00 185.33 36,543 +3.04(+1.67%)
Nov 04, 2024 180.02 184.48 180.02 182.29 38,532 +2.21(+1.23%)
Nov 01, 2024 186.03 186.42 179.87 180.08 50,773 -3.80(-2.07%)
Oct 31, 2024 189.93 191.11 183.82 183.88 57,639 -5.35(-2.83%)
Oct 30, 2024 180.96 189.56 180.96 189.23 49,996 +7.28(+4.00%)
Oct 29, 2024 176.75 182.30 176.22 181.95 50,356 +2.58(+1.44%)
Oct 28, 2024 179.08 180.50 179.08 179.37 41,483 +2.43(+1.37%)
Oct 25, 2024 179.51 179.51 176.04 176.94 33,562 -0.61(-0.34%)
Oct 24, 2024 174.06 178.11 172.16 177.55 62,148 +5.07(+2.94%)
Oct 23, 2024 171.84 173.70 171.84 172.48 22,196 -0.81(-0.47%)
Oct 22, 2024 175.96 175.97 173.08 173.29 35,330 -3.51(-1.99%)
Oct 21, 2024 178.96 179.87 176.48 176.80 26,497 -2.79(-1.55%)
Oct 18, 2024 182.32 182.32 178.75 179.59 24,293 -1.73(-0.95%)
Oct 17, 2024 183.03 183.03 180.28 181.32 27,110 -1.19(-0.65%)
Oct 16, 2024 181.72 184.00 180.51 182.51 40,709 +3.01(+1.68%)
Oct 15, 2024 175.05 181.15 174.92 179.50 74,715 +3.49(+1.98%)
Oct 14, 2024 175.49 176.62 175.33 176.01 37,939 +0.25(+0.14%)
Oct 11, 2024 175.16 177.73 175.16 175.76 79,117 +1.22(+0.70%)
Oct 10, 2024 178.54 178.54 173.73 174.54 56,950 -6.34(-3.51%)
Oct 09, 2024 180.90 183.11 180.13 180.88 34,337 -0.48(-0.26%)
Oct 08, 2024 181.63 182.58 179.79 181.36 33,100 -0.25(-0.14%)
Oct 07, 2024 179.74 182.37 178.69 181.61 41,260 +0.44(+0.24%)
Oct 04, 2024 180.07 181.39 178.61 181.17 26,791 +4.12(+2.33%)
Oct 03, 2024 177.73 179.51 176.78 177.05 27,222 -2.19(-1.22%)
Oct 02, 2024 180.28 181.69 179.24 179.24 16,900 -1.16(-0.64%)
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%)
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.