$73.68 +0.56 (%) Standex International Corp - NYSE

Jan. 26, 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
1/26/201573.2574.2471.9973.6852,048
1/26/20150.460.460.460.460
1/23/201573.3974.1071.7073.1234,107
1/23/20150.470.470.470.470
1/22/201573.3673.9071.9473.6041,872
1/22/20150.470.470.470.4712,000
1/21/201572.9073.3571.7772.3742,425
1/21/20150.470.470.470.470
1/20/201574.0374.5472.7573.1472,805
1/20/20150.470.470.470.470
1/19/20150.470.470.470.470
1/16/201572.5874.6472.4573.8182,166
1/16/20150.470.470.470.470
1/15/201573.4573.9972.2773.0084,913
1/15/20150.470.470.470.470
1/14/201570.9573.1370.9572.8759,168
1/14/20150.470.470.470.470
1/13/201570.0271.5569.8571.5552,101
1/13/20150.470.470.470.470
1/12/201571.2271.2268.6169.33103,280
1/12/20150.470.470.470.470
1/9/201571.5271.8370.5271.04103,170
1/9/20150.480.480.480.485,000
1/8/201572.3273.1170.8971.7160,229
1/8/20150.480.480.480.480
1/7/201571.2971.7570.3971.6139,007
1/7/20150.480.480.480.486,000
1/6/201573.5973.5970.4270.9352,099
1/6/20150.480.480.480.480
1/5/201574.6974.9772.6873.3131,396
1/5/20150.480.480.480.487,500
1/2/201577.7577.9074.6174.9869,696
1/2/20150.480.480.480.480
12/31/201478.6779.1676.9977.2636,344
12/31/20140.480.480.480.48500
12/30/201478.8380.1677.8878.1728,541
12/30/20140.480.480.480.480
12/29/201479.2680.6178.8179.0824,214
12/29/20140.480.480.480.480
12/26/201478.6279.3778.0879.3110,702
12/24/201478.5579.1577.6778.1724,766
12/24/20140.480.480.480.480
12/23/201477.7879.5876.7078.0926,232
12/23/20140.480.480.480.480
12/22/201477.2477.4875.6477.0640,110
12/22/20140.480.480.480.480
12/19/201476.4277.6175.4876.93223,418
12/19/20140.480.480.480.480
12/18/201475.0576.7774.4176.7137,077
12/18/20140.480.480.480.480
12/17/201473.5074.5571.6274.2660,303
12/17/20140.480.480.480.480
12/16/201473.9375.7773.1673.2573,565
12/16/20140.480.480.480.487,000
12/15/201474.5574.6872.5773.2271,964
12/15/20140.480.480.480.480
12/12/201474.0175.8973.8974.2755,971
12/12/20140.480.480.480.480
12/11/201473.4375.4273.4375.0148,344
12/11/20140.480.480.480.480
12/10/201474.2475.6872.7772.8863,993
12/10/20140.480.480.480.480
12/9/201471.3975.4371.0074.8162,126
12/9/20140.480.480.480.480
12/8/201473.0274.1071.8671.8722,279
12/8/20140.480.480.480.480
12/5/201472.6474.0872.6473.0347,410
12/5/20140.480.480.480.480
12/4/201472.8574.3672.1272.8664,810
12/4/20140.480.480.480.480
12/3/201472.2874.4971.5073.1233,352
12/3/20140.480.480.480.480
12/2/201472.1573.1971.4971.9935,706
12/2/20140.480.480.480.480
12/1/201473.1373.3571.8072.1350,965
12/1/20140.480.480.480.480
11/28/201475.1175.1172.8972.9726,712
11/28/20140.480.480.480.48500
11/27/20140.480.480.480.480
11/26/201475.3075.5574.7675.2224,623
11/26/20140.480.480.480.480
11/25/201474.9976.5574.9975.6528,082
11/25/20140.480.480.480.480
11/24/201475.6675.9474.8275.7928,813
11/24/20140.480.480.480.480
11/21/201477.6678.0275.1875.3848,888
11/21/20140.490.490.480.4821,500
11/20/201476.5076.6576.1276.3618,772
11/20/20140.490.490.490.490
11/19/201479.0479.0476.3176.5427,723
11/19/20140.490.490.490.490
11/18/201479.3180.8678.5078.7340,533
11/18/20140.490.490.490.490
11/17/201479.5080.1078.8878.9529,256
11/17/20140.490.490.490.490
11/14/201479.6280.9478.5879.6344,933
11/14/20140.490.490.490.490
11/13/201480.0780.7079.0579.3147,277
11/13/20140.490.490.490.490
11/12/201479.6780.7679.5080.3918,102
  • Showing 1-100 of 2,516 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center