$74.70 0.00 (%) Standex International Corp - NYSE

Jul. 29, 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
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
6/22/20150.460.460.460.460
6/19/201583.3383.8382.8083.0556,996
6/19/20150.460.460.460.465,078
6/18/201582.5784.1281.9583.6589,427
6/18/20150.460.460.460.460
6/17/201583.3183.5682.0682.2659,697
6/17/20150.460.460.460.460
6/16/201580.8983.1780.7683.0055,679
6/16/20150.460.460.460.460
6/15/201580.5781.3179.7980.9965,342
6/15/20150.460.460.460.460
6/12/201581.5881.6980.8081.1630,747
6/12/20150.460.460.460.460
6/11/201582.4982.8181.2081.8424,858
6/11/20150.460.460.460.460
6/10/201581.8683.6181.5882.2978,583
6/10/20150.460.460.460.460
6/9/201581.1581.5980.3581.2060,163
6/9/20150.460.460.460.460
6/8/201580.4981.5680.4281.2739,799
6/8/20150.460.460.460.4610,000
6/5/201580.1081.0179.3380.8938,957
6/5/20150.460.460.460.460
6/4/201580.8080.8379.5580.1550,047
6/4/20150.460.460.460.460
6/3/201580.9182.0580.5581.0743,314
6/3/20150.460.460.460.460
6/2/201578.9581.2378.6780.7152,451
6/2/20150.460.460.460.460
6/1/201580.2380.2378.6579.1752,503
6/1/20150.460.460.460.460
5/29/201579.6480.4378.3580.0164,481
5/29/20150.460.460.460.460
5/28/201579.3880.2378.5179.9655,237
5/28/20150.460.460.460.460
5/27/201578.7380.0378.1279.9574,744
5/27/20150.460.460.460.460
5/26/201580.3981.9278.6779.0760,175
5/26/20150.460.460.460.460
5/25/20150.460.460.460.460
5/22/201581.2981.4280.6280.6934,527
5/22/20150.480.480.480.480
5/21/201581.7883.1680.9681.2584,311
5/21/20150.470.480.470.4810,500
5/20/201580.4482.1580.4481.6582,299
5/20/20150.460.460.460.460
5/19/201580.6682.3179.8980.7150,986
  • Showing 1-100 of 2,519 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!