$82.02 +0.37 (%) Standex International Corp - NYSE

Jul. 7, 2015 | 03:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SXI historical data

Date Open High Low Close Volume
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
5/19/20150.460.460.460.460
5/18/201580.2481.5779.8880.7641,375
5/15/201581.6981.6979.5280.6141,125
5/15/20150.460.460.460.460
5/14/201580.0082.4078.8481.8379,606
5/14/20150.460.460.460.460
5/13/201578.6579.9878.2079.4469,328
5/13/20150.460.460.460.460
5/12/201580.1780.1778.4478.6663,970
5/12/20150.460.460.460.460
5/11/201579.1180.5179.1180.0964,550
5/11/20150.460.460.460.460
5/8/201580.0080.9679.3179.4887,203
5/8/20150.460.460.460.460
5/7/201579.1579.6278.7179.3350,412
5/7/20150.460.460.460.460
5/6/201578.6079.5277.9179.4153,444
5/6/20150.460.460.460.460
5/5/201578.7479.4377.8278.50113,112
5/5/20150.460.460.460.460
5/4/201579.8480.9077.6278.61153,781
5/4/20150.460.460.460.461,000
5/1/201580.1381.3879.9179.99155,020
5/1/20150.460.460.460.460
4/30/201581.7382.1480.1280.87116,050
4/30/20150.450.450.450.450
4/29/201581.8982.4881.0782.2060,980
4/29/20150.460.460.450.4518,000
4/28/201582.0782.9781.9682.3268,731
4/28/20150.460.460.460.460
4/27/201582.5182.8481.9582.3088,560
4/27/20150.470.470.460.4623,000
4/24/201582.6082.6482.0282.5245,215
4/24/20150.470.470.470.4710,000
  • 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!