$66.99 -0.73 (%) Standex International Corp - NYSE

Feb. 5, 2016 | 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
2/5/201667.7267.9866.6766.9999,680
2/5/20160.390.390.390.390
2/4/201665.6768.3965.6767.7280,919
2/4/20160.390.390.390.390
2/3/201669.9069.9065.5366.40118,356
2/3/20160.390.390.390.395,000
2/2/201671.9872.4969.3369.51118,444
2/2/20160.430.430.430.430
2/1/201671.9273.0170.7072.4956,084
2/1/20160.430.430.430.430
1/29/201670.6372.7170.6372.22126,652
1/29/20160.430.430.430.430
1/28/201670.8070.8869.6270.0444,924
1/28/20160.430.430.430.435,000
1/27/201671.2371.6969.8670.1144,918
1/27/20160.390.390.390.390
1/26/201669.9071.8469.7771.2574,374
1/26/20160.390.390.390.390
1/25/201669.7771.0669.1069.7283,884
1/25/20160.390.390.390.39275
1/22/201670.5270.9969.6770.50138,836
1/22/20160.390.390.390.390
1/21/201670.9772.3169.3469.9274,261
1/21/20160.390.390.390.390
1/20/201670.9572.1568.9671.07110,688
1/20/20160.390.390.390.390
1/19/201673.5273.5470.9371.4974,240
1/19/20160.390.390.390.39103
1/18/20160.390.390.390.390
1/15/201671.9773.5371.6072.75103,276
1/15/20160.390.390.390.390
1/14/201674.1174.4672.7673.8381,999
1/14/20160.390.390.390.390
1/13/201676.5177.1073.0973.4689,634
1/13/20160.390.390.390.390
1/12/201676.8676.8674.4175.97117,261
1/12/20160.390.390.390.390
1/11/201676.9477.0775.2676.0388,953
1/11/20160.390.390.390.390
1/8/201677.7078.6276.1676.34130,383
1/8/20160.390.390.390.390
1/7/201678.7479.6577.9178.12123,093
1/7/20160.390.390.390.39502
1/6/201680.1481.2279.5980.1054,879
1/6/20160.390.390.390.390
1/5/201681.3782.4580.3581.3585,788
1/5/20160.390.390.390.390
1/4/201681.9881.9979.9481.3687,560
1/4/20160.390.390.390.390
12/31/201584.3784.9182.8183.1597,200
12/31/20150.390.390.390.390
12/30/201585.3785.8284.2184.3354,178
12/30/20150.390.390.390.390
12/29/201584.8186.0683.9585.5575,836
12/29/20150.390.390.390.390
12/28/201583.1384.7181.5784.4272,863
12/24/201583.7784.1182.7283.0543,309
12/24/20150.390.390.390.390
12/23/201584.0684.5982.9883.2671,760
12/23/20150.390.390.390.39500
12/22/201581.9984.4281.9683.7369,447
12/22/20150.380.380.380.388,500
12/21/201581.4782.1080.9882.0391,130
12/21/20150.380.380.380.3810,000
12/18/201580.1781.2979.7980.59136,491
12/18/20150.380.380.380.380
12/17/201581.2181.3180.1980.4363,826
12/17/20150.380.380.380.3820,000
12/16/201582.0682.0780.4681.3638,399
12/16/20150.380.380.380.3820,000
12/15/201581.8882.7280.9081.4866,266
12/15/20150.390.390.370.3834,000
12/14/201580.6081.6979.8881.42102,811
12/14/20150.380.380.380.384,000
12/11/201579.0581.0278.3180.42118,681
12/11/20150.390.390.390.394,000
12/10/201581.4381.9979.7780.38101,208
12/10/20150.400.400.400.403,500
12/9/201582.3782.9380.6981.3685,017
12/9/20150.440.440.440.440
12/8/201584.1484.5181.9182.41112,577
12/8/20150.440.440.440.440
12/7/201586.5086.9784.1585.0079,614
12/7/20150.440.440.440.445,000
12/4/201586.8488.9486.3386.86130,991
12/4/20150.400.400.400.400
12/3/201589.4489.5586.1086.8964,803
12/3/20150.400.400.400.400
12/2/201589.2890.4387.5588.94115,544
12/2/20150.350.400.350.402,500
12/1/201589.4990.0388.4289.4894,811
12/1/20150.400.400.300.3013,500
11/30/201590.4390.4388.6789.3793,688
11/30/20150.400.400.400.4020,000
11/27/201590.1191.0289.7290.2830,161
11/27/20150.410.410.410.412,000
11/26/20150.410.410.410.410
11/25/201590.2390.8489.5790.0051,277
11/25/20150.410.410.410.410
11/24/201589.9290.5388.6490.2662,621
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center