$88.38 -0.69 (%) Standex International Corp - New York Stock Exchange, Inc.

Jul. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SXI historical data

Date Open High Low Close Volume
7/27/201688.2389.1288.0489.0753,593
7/27/20160.430.430.430.435,000
7/26/201686.0288.3386.0188.24121,652
7/26/20160.410.410.410.411,000
7/25/201686.3187.3185.4885.9243,969
7/25/20160.420.420.420.4210,000
7/22/201686.0987.2685.9086.5134,603
7/22/20160.420.420.420.420
7/21/201687.4187.4785.7386.1540,929
7/21/20160.420.420.420.420
7/20/201687.3387.5785.8187.3974,347
7/20/20160.420.420.420.420
7/19/201687.2889.0786.7886.88114,410
7/19/20160.420.420.420.420
7/18/201688.1288.5287.1287.2239,641
7/18/20160.420.420.420.420
7/15/201687.7588.3986.5187.9429,924
7/15/20160.420.420.420.420
7/14/201687.3287.7586.7087.1823,884
7/14/20160.420.420.420.420
7/13/201686.9487.1186.4386.6336,386
7/13/20160.420.420.420.420
7/12/201686.0187.0085.8986.3929,256
7/12/20160.420.420.420.420
7/11/201684.9186.0084.7285.7644,305
7/11/20160.420.420.420.421,000
7/8/201683.5584.8782.9884.4252,647
7/8/20160.420.420.420.421,500
7/7/201683.2983.8981.9982.8844,242
7/7/20160.440.440.440.440
7/6/201682.5583.4781.7482.9329,862
7/6/20160.430.440.430.447,500
7/5/201683.3183.3182.4482.7553,004
7/5/20160.430.430.430.430
7/4/20160.430.430.430.434,000
7/1/201682.4183.7282.4183.5354,254
6/30/201680.0282.6479.6882.6367,928
6/30/20160.440.440.440.440
6/29/201680.7281.4879.7379.9391,622
6/29/20160.440.440.440.440
6/28/201680.8881.0179.6279.8465,950
6/28/20160.440.440.440.440
6/27/201680.4380.4479.5779.9584,610
6/27/20160.440.440.440.440
6/24/201682.3383.2580.8080.9183,829
6/24/20160.440.440.440.440
6/23/201684.9985.6584.4085.3351,866
6/23/20160.440.440.440.440
6/22/201684.7885.5883.9884.0148,495
6/22/20160.440.440.440.440
6/21/201686.6686.9384.6684.9049,025
6/21/20160.440.440.440.440
6/20/201687.0988.1486.5686.5983,404
6/20/20160.440.440.440.440
6/17/201686.8087.5185.5885.92227,006
6/17/20160.440.440.440.440
6/16/201687.0087.4786.0287.3942,209
6/16/20160.440.440.440.440
6/15/201687.7487.9187.0187.1870,261
6/15/20160.440.440.440.440
6/14/201687.2088.0587.1487.3168,560
6/14/20160.440.440.440.440
6/13/201687.9989.2287.3987.6079,014
6/13/20160.440.440.440.440
6/10/201687.7489.0486.9987.9665,887
6/10/20160.440.440.440.440
6/9/201688.0088.8787.6588.4083,606
6/9/20160.440.440.440.440
6/8/201687.5189.2986.9188.2077,465
6/8/20160.440.440.440.441,100
6/7/201687.4188.1586.8387.49104,528
6/7/20160.440.440.440.442,500
6/6/201686.2387.8785.9087.1044,533
6/6/20160.430.430.430.430
6/3/201687.0087.0085.7886.0745,769
6/3/20160.430.430.430.430
6/2/201686.6887.0585.7486.8052,469
6/2/20160.430.430.430.430
6/1/201686.2587.0485.6186.6263,692
6/1/20160.430.430.430.430
5/31/201686.3087.2185.6786.6766,504
5/31/20160.430.430.430.430
5/30/20160.430.430.430.4346,000
5/27/201685.4987.3285.4986.1434,022
5/27/20160.420.420.420.420
5/26/201685.6086.1585.3085.3044,340
5/26/20160.440.450.420.4212,616
5/25/201685.1686.0785.1485.4161,994
5/25/20160.430.430.430.430
5/24/201683.0785.6381.6084.8068,754
5/24/20160.430.430.430.430
5/23/201681.7582.6981.4182.4697,268
5/20/201680.5081.7380.2981.6992,312
5/20/20160.430.430.430.430
5/19/201681.0082.1579.7880.3489,842
5/19/20160.420.430.420.439,000
5/18/201681.3082.1080.6081.5853,695
5/18/20160.420.420.420.420
5/17/201682.4583.3281.3181.69115,068
5/17/20160.420.420.420.420
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center