$88.56 -1.19 (%) Standex International Corp - New York Stock Exchange, Inc.

Sep. 23, 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
9/23/201689.7889.7888.4988.5638,330
9/23/20160.430.430.420.4224,500
9/22/201689.7889.8188.6789.7563,311
9/22/20160.430.430.430.430
9/21/201689.0089.5687.8488.8730,693
9/21/20160.430.430.430.430
9/20/201688.3489.1887.7688.4756,429
9/20/20160.430.430.430.430
9/19/201687.0188.4086.5587.8853,431
9/19/20160.430.430.430.430
9/16/201687.3987.3986.1086.6175,149
9/16/20160.430.430.430.431,000
9/15/201684.5287.2884.5287.2136,666
9/15/20160.430.430.430.43500
9/14/201685.0985.8883.8684.6130,988
9/14/20160.430.430.430.431,000
9/13/201686.0886.9584.7785.0135,006
9/13/20160.440.440.440.4410,000
9/12/201685.4787.2285.4386.9643,585
9/12/20160.440.440.440.440
9/9/201687.2287.2285.7985.7979,394
9/9/20160.440.440.440.440
9/8/201687.0788.0686.7687.9356,509
9/8/20160.440.440.440.440
9/7/201686.5487.6286.3187.4787,975
9/7/20160.440.440.440.44100
9/6/201685.6086.4685.2186.3185,918
9/6/20160.440.440.440.440
9/2/201684.8085.7384.6485.5652,860
9/2/20160.440.440.440.440
9/1/201683.9784.7983.1584.3782,721
9/1/20160.440.440.440.442,000
8/31/201683.9184.6083.3384.1956,255
8/31/20160.430.430.430.430
8/30/201684.1184.2882.6383.8147,145
8/30/20160.430.430.430.430
8/29/201683.5084.7083.2383.9256,372
8/29/20160.430.430.430.430
8/26/201683.6284.9582.8983.7097,258
8/26/20160.430.430.430.430
8/25/201689.1889.1880.9083.83174,002
8/25/20160.430.430.430.432,000
8/24/201692.3192.3990.7091.9043,309
8/24/20160.430.430.430.430
8/23/201692.0592.4290.6692.1357,957
8/23/20160.430.430.430.430
8/22/201690.0091.4989.2891.4561,230
8/22/20160.430.430.430.4325,400
8/19/201688.8889.9888.8889.9349,266
8/19/20160.430.430.430.430
8/18/201688.8989.9088.4088.88125,722
8/18/20160.430.430.430.430
8/17/201689.0889.4088.2688.8491,631
8/17/20160.430.430.430.430
8/16/201689.1389.9488.4888.9850,997
8/16/20160.430.430.430.430
8/15/201689.7190.0089.2789.6253,338
8/15/20160.430.430.430.430
8/12/201689.5789.8888.8189.3119,056
8/12/20160.430.430.430.430
8/11/201688.9289.8188.7489.5772,764
8/11/20160.430.430.430.4322,500
8/10/201688.9889.7388.4688.9540,205
8/10/20160.430.430.430.4315,000
8/9/201689.2189.7188.6589.2745,642
8/9/20160.430.430.430.4315,000
8/8/201689.3390.1688.9589.2632,571
8/8/20160.430.430.430.430
8/5/201688.2089.7587.5489.61130,366
8/5/20160.430.430.430.430
8/4/201687.9689.2087.4087.7947,755
8/4/20160.430.430.430.430
8/3/201688.3388.7787.6887.7070,437
8/3/20160.430.430.430.435,000
8/2/201688.6989.5187.5188.0339,809
8/2/20160.430.430.430.430
8/1/201689.0089.0487.4288.4050,880
7/29/201688.5589.3787.5688.8053,354
7/29/20160.430.430.430.430
7/28/201689.0089.1087.6588.3869,985
7/28/20160.430.430.430.430
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center