$88.60 -0.95 (%) Standex International Corp - New York Stock Exchange, Inc.

Jan. 20, 2017 | 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
1/20/201789.6090.0388.2088.6052,298
1/20/20170.430.430.430.436,000
1/19/201789.9090.4089.3589.5565,531
1/19/20170.430.430.430.435,000
1/18/201788.5589.7588.3589.6533,358
1/18/20170.430.430.430.430
1/17/201787.7088.6587.7088.2026,264
1/17/20170.430.430.430.43200
1/16/20170.430.430.430.43200
1/13/201787.3588.8087.3588.4038,129
1/13/20170.430.430.430.430
1/12/201788.0588.0585.8087.3029,856
1/12/20170.430.430.430.437,000
1/11/201788.2588.7587.7088.5029,023
1/11/20170.440.440.440.44900
1/10/201788.3589.2587.5588.2542,985
1/10/20170.430.430.430.43200
1/9/201789.7589.8587.8087.9574,518
1/9/20170.430.430.430.4310,000
1/6/201789.7090.6889.3090.1037,374
1/6/20170.430.430.430.4314,000
1/5/201788.3089.8588.3089.7578,975
1/5/20170.430.430.430.436,000
1/4/201788.1588.8587.6088.5061,528
1/4/20170.430.430.430.430
1/3/201788.8089.9587.5088.1049,553
1/3/20170.430.430.430.430
12/30/201688.8588.8587.3587.8545,195
12/30/20160.430.430.430.430
12/29/201687.9588.9587.9088.9541,689
12/29/20160.430.430.430.430
12/28/201688.6588.6587.7088.0033,435
12/28/20160.430.430.430.430
12/27/201688.4588.5587.8588.4527,595
12/23/201688.5089.0087.8088.2527,888
12/23/20160.430.430.430.430
12/22/201689.7089.7088.2588.5533,191
12/22/20160.430.430.430.430
12/21/201690.2590.3089.3589.3551,657
12/21/20160.430.430.430.430
12/20/201690.1590.4589.5590.3046,599
12/20/20160.430.430.430.439,000
12/19/201693.9594.3589.3089.95110,454
12/19/20160.440.440.440.445,500
12/16/201695.1595.1593.5093.70319,399
12/16/20160.440.440.440.440
12/15/201694.1595.4593.8094.1562,991
12/15/20160.440.440.440.440
12/14/201694.4595.3592.9594.1097,127
12/14/20160.440.440.440.440
12/13/201697.5597.5594.7095.1580,165
12/13/20160.440.440.440.440
12/12/201696.2597.5095.5597.3086,156
12/12/20160.440.440.440.440
12/9/201695.5597.0094.6396.8584,114
12/9/20160.440.440.440.440
12/8/201692.6095.1591.7594.9557,050
12/8/20160.440.440.440.440
12/7/201691.2092.8590.6592.4540,740
12/7/20160.440.440.440.440
12/6/201689.0091.2086.8591.0045,588
12/6/20160.440.440.440.445,000
12/5/201687.6089.2086.7089.1535,558
12/5/20160.440.440.440.440
12/2/201688.3088.7586.9086.9525,819
12/2/20160.440.440.440.440
12/1/201688.5589.3387.2088.5046,108
12/1/20160.440.440.440.440
11/30/201689.1589.3087.5588.1036,699
11/30/20160.440.440.440.440
11/29/201689.6089.6588.1588.5032,428
11/29/20160.440.440.440.445,000
11/28/201689.6090.2089.2589.6036,958
11/28/20160.430.430.430.430
11/25/201688.7590.2588.7390.1528,324
11/25/20160.430.430.430.430
11/24/20160.430.430.430.430
11/23/201689.4090.2089.0589.2553,398
11/23/20160.430.430.430.430
11/22/201688.4589.7586.5089.4060,792
11/22/20160.430.430.430.43800
11/21/201687.9588.4087.2588.2526,916
11/21/20160.430.430.430.430
11/18/201687.7088.1087.3587.9553,668
11/18/20160.430.430.430.430
11/17/201688.3589.3587.4087.7045,528
11/17/20160.430.430.430.430
11/16/201688.9088.9087.4088.0045,193
11/16/20160.430.430.430.430
11/15/201689.0089.9588.5088.9086,786
11/15/20160.430.430.430.430
11/14/201686.5090.2586.5090.0090,617
11/14/20160.430.430.430.430
11/11/201682.2086.2582.2085.8576,581
11/11/20160.430.430.430.430
11/10/201680.4583.2079.6582.5567,693
11/10/20160.430.430.430.435,000
11/9/201675.4579.8075.4579.7561,509
11/9/20160.430.430.430.430
11/8/201675.7576.4074.6576.1537,901
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center