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

Standex International Corp (NY: SXI )

174.91 +1.39 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 29, 2009 8.884 9.078 8.370 9.008 60,842 +0.13(+1.50%)
May 28, 2009 8.839 9.016 8.309 8.875 44,536 +0.12(+1.42%)
May 27, 2009 8.716 9.008 8.486 8.751 62,406 +0.01(+0.10%)
May 26, 2009 8.211 8.742 8.123 8.742 104,524 +0.41(+4.88%)
May 22, 2009 8.910 9.087 8.061 8.335 94,447 -0.55(-6.18%)
May 21, 2009 8.848 9.123 8.662 8.884 101,111 -0.06(-0.69%)
May 20, 2009 9.627 9.733 8.866 8.946 107,529 -0.65(-6.82%)
May 19, 2009 9.724 9.724 9.194 9.600 41,761 -0.12(-1.27%)
May 18, 2009 9.114 9.733 8.999 9.724 65,075 +0.73(+8.17%)
May 15, 2009 9.308 9.476 8.946 8.990 91,256 -0.32(-3.42%)
May 14, 2009 9.353 9.689 9.282 9.308 48,499 +0.03(+0.29%)
May 13, 2009 9.733 9.733 8.910 9.282 62,196 -0.39(-4.03%)
May 12, 2009 9.884 10.11 9.567 9.671 61,472 -0.05(-0.55%)
May 11, 2009 10.44 10.44 9.308 9.724 60,507 -0.87(-8.19%)
May 08, 2009 10.41 10.73 9.875 10.59 69,425 +0.14(+1.36%)
May 07, 2009 10.78 11.41 10.45 10.45 75,899 -0.46(-4.22%)
May 06, 2009 11.54 11.56 10.77 10.91 59,567 -0.53(-4.64%)
May 05, 2009 11.50 11.79 10.95 11.44 72,111 -0.20(-1.75%)
May 04, 2009 11.50 12.01 11.26 11.64 97,539 +0.19(+1.62%)
May 01, 2009 12.28 12.38 11.27 11.46 62,407 -0.81(-6.63%)
Apr 30, 2009 12.21 13.31 12.21 12.27 87,386 +0.09(+0.73%)
Apr 29, 2009 11.11 12.42 10.87 12.18 82,283 +1.06(+9.55%)
Apr 28, 2009 10.26 11.35 10.26 11.12 62,356 +0.88(+8.64%)
Apr 27, 2009 10.02 10.71 9.990 10.24 163,911 -0.01(-0.09%)
Apr 24, 2009 9.981 10.37 9.910 10.25 142,518 +0.38(+3.86%)
Apr 23, 2009 10.36 10.39 9.707 9.866 112,267 -0.43(-4.21%)
Apr 22, 2009 9.857 10.55 9.530 10.30 87,800 +0.39(+3.93%)
Apr 21, 2009 8.981 10.04 8.866 9.910 57,169 +0.99(+11.11%)
Apr 20, 2009 9.432 9.432 8.848 8.919 74,180 -0.65(-6.75%)
Apr 17, 2009 9.556 9.588 9.291 9.565 58,363 +0.04(+0.46%)
Apr 16, 2009 9.423 9.530 8.848 9.521 78,830 +0.20(+2.18%)
Apr 15, 2009 8.893 9.512 8.893 9.317 55,770 +0.42(+4.67%)
Apr 14, 2009 9.335 9.353 8.636 8.901 82,914 -0.49(-5.18%)
Apr 13, 2009 8.132 9.432 8.008 9.388 52,809 +1.26(+15.45%)
Apr 09, 2009 7.769 8.167 7.751 8.132 79,245 +0.55(+7.23%)
Apr 08, 2009 7.424 7.583 7.344 7.583 36,978 +0.19(+2.51%)
Apr 07, 2009 8.061 8.105 7.388 7.397 62,174 -0.79(-9.62%)
Apr 06, 2009 8.450 8.574 7.972 8.185 99,367 -0.27(-3.14%)
Apr 03, 2009 8.539 8.539 7.893 8.450 87,767 -0.13(-1.55%)
Apr 02, 2009 7.946 8.733 7.804 8.583 69,237 +0.79(+10.10%)
Apr 01, 2009 8.034 8.185 7.627 7.795 53,750 -0.35(-4.24%)
Mar 31, 2009 7.769 8.353 7.636 8.140 73,814 +0.42(+5.38%)
Mar 30, 2009 7.733 7.767 7.450 7.725 58,319 -0.48(-5.83%)
Mar 26, 2009 8.406 8.415 8.061 8.202 78,314 -0.12(-1.49%)
Mar 25, 2009 8.264 8.724 7.946 8.326 53,223 +0.16(+1.95%)
Mar 24, 2009 8.078 8.353 7.963 8.167 102,713 -0.07(-0.86%)
Mar 23, 2009 7.999 8.247 7.822 8.238 114,281 +0.49(+6.28%)
Mar 20, 2009 8.609 8.609 7.716 7.751 132,024 -0.78(-9.13%)
Mar 19, 2009 9.450 9.494 8.406 8.530 160,887 -0.84(-8.97%)
Mar 18, 2009 8.486 9.370 8.282 9.370 132,256 +0.88(+10.43%)
Mar 17, 2009 7.795 8.565 7.725 8.486 120,029 +0.76(+9.85%)
Mar 16, 2009 7.725 8.123 7.698 7.725 71,076 +0.05(+0.69%)
Mar 13, 2009 7.627 7.866 7.618 7.671 0 +0.06(+0.81%)
Mar 12, 2009 7.211 7.680 7.132 7.610 65,465 +0.39(+5.39%)
Mar 11, 2009 7.273 7.388 7.167 7.220 43,988 +0.01(+0.12%)
Mar 10, 2009 7.220 7.556 6.946 7.211 98,684 +0.16(+2.26%)
Mar 09, 2009 7.450 7.698 7.017 7.052 82,318 -0.51(-6.78%)
Mar 06, 2009 7.698 7.813 7.176 7.565 0 -0.33(-4.15%)
Mar 05, 2009 7.919 8.052 7.521 7.893 64,152 -0.17(-2.09%)
Mar 04, 2009 8.008 8.176 7.840 8.061 90,955 -0.79(-8.90%)
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.