$76.61 -3.41 (%) Standex International Corp - NYSE

Sep. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SXI historical data

Date Open High Low Close Volume
9/1/201579.3079.4476.1876.6168,661
9/1/20150.420.420.420.420
8/31/201579.0680.4778.9280.0247,906
8/31/20150.420.420.420.420
8/28/201577.9479.4677.6779.2467,814
8/28/20150.420.420.420.420
8/27/201577.8978.5576.6377.8492,055
8/27/20150.420.420.420.420
8/26/201578.9178.9176.1877.40104,814
8/26/20150.420.420.420.420
8/25/201575.0080.6574.1777.56139,109
8/25/20150.420.420.420.420
8/24/201569.1072.1966.9870.6475,346
8/24/20150.440.440.440.440
8/21/201571.4073.1170.6072.1163,922
8/21/20150.440.440.440.448,500
8/20/201573.1373.6072.5872.6131,538
8/20/20150.450.450.450.450
8/19/201574.3874.4673.3373.8523,658
8/19/20150.460.460.450.4514,000
8/18/201575.4175.5774.0974.5531,242
8/18/20150.450.450.450.450
8/17/201575.5375.9475.0775.3642,400
8/17/20150.450.450.450.4510,000
8/14/201574.2176.0674.0675.6061,742
8/14/20150.450.450.450.451,900
8/13/201572.9975.4472.3074.3164,265
8/13/20150.450.450.450.450
8/12/201572.4773.5871.6773.1459,720
8/12/20150.450.450.450.450
8/11/201572.2573.0472.1672.8653,747
8/11/20150.450.450.450.450
8/10/201571.3773.2671.3272.8750,343
8/10/20150.450.450.450.450
8/7/201571.6671.9270.3470.8495,636
8/7/20150.450.450.450.450
8/6/201572.6074.2171.4271.9979,190
8/6/20150.450.450.450.450
8/5/201573.1474.5672.3872.8068,843
8/5/20150.460.460.460.460
8/4/201574.3074.3072.5273.1470,228
8/4/20150.460.460.460.4616,000
8/3/201574.6774.6773.5274.3254,140
7/31/201574.6575.2874.3874.8442,309
7/31/20150.450.450.450.458,000
7/30/201574.2674.7773.3074.2940,511
7/30/20150.460.460.460.4610,600
7/29/201574.4774.7973.6974.7063,076
7/29/20150.460.460.460.460
7/28/201574.7474.8073.8274.5093,960
7/28/20150.470.470.460.468,000
7/27/201574.9075.3274.3674.7453,583
7/27/20150.460.460.460.460
7/24/201576.7476.7475.1775.3583,995
7/24/20150.460.460.460.460
7/23/201577.8178.8476.8677.1170,181
7/23/20150.460.460.460.460
7/22/201577.5678.1677.4077.6867,513
7/22/20150.460.460.460.460
7/21/201578.1778.7876.8477.9295,822
7/21/20150.470.470.470.470
7/20/201579.3279.3278.2478.5353,949
7/20/20150.470.470.470.4715,000
7/17/201580.0280.0279.0479.5053,099
7/17/20150.460.460.460.460
7/16/201581.1081.3380.2080.2652,014
7/16/20150.460.460.460.460
7/15/201581.7381.9680.3680.7152,934
7/15/20150.460.460.460.460
7/14/201581.6382.2181.0782.0155,406
7/14/20150.460.460.460.468,000
7/13/201581.4683.2081.4181.5480,242
7/13/20150.460.460.460.460
7/10/201580.2881.3579.6981.0262,117
7/10/20150.460.460.460.460
7/9/201579.0179.9477.2479.6073,422
7/9/20150.460.460.460.460
7/8/201581.3281.3577.6678.20103,202
7/8/20150.460.460.460.460
7/7/201581.7682.2080.6481.9152,696
7/7/20150.460.460.460.460
7/6/201579.9382.1978.1981.6556,212
7/6/20150.460.460.460.460
7/3/20150.460.460.460.460
7/2/201581.4582.0680.8581.2746,431
7/2/20150.460.460.460.460
7/1/201580.2481.7480.0581.3694,527
6/30/201580.8780.8779.8579.9375,216
6/30/20150.460.460.460.460
6/29/201581.0681.4479.5379.8949,919
6/29/20150.460.460.460.460
6/26/201583.0183.8381.2981.79119,299
6/26/20150.460.460.460.460
6/25/201583.6183.6182.4882.9950,546
6/25/20150.460.460.460.460
6/24/201583.4883.5082.8883.2378,945
6/24/20150.460.460.460.460
6/23/201582.9183.8582.2383.5374,464
6/23/20150.460.460.460.460
6/22/201583.2583.7182.4183.2061,120
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!