Wednesday, November 25, 2009, 12:04pm EST - Canadian Markets close in 3 hours and 56 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

Standex International Corp. (SXI)

 At 11:45 EST: 18.35 USD  Down 0.22 (1.18%)  
MORE ON SXI
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials
Historical Prices Get Historical Prices for:
SET DATE RANGE
Start Date: Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
Date Open High Low Close Volume Adj Close*
24-Nov-09 18.50 18.61 17.90 18.57 22,700 18.57
23-Nov-09 18.15 18.59 18.06 18.55 35,600 18.55
20-Nov-09 17.83 18.18 17.80 18.12 27,800 18.12
19-Nov-09 18.17 18.27 17.70 17.89 50,800 17.89
18-Nov-09 18.43 18.61 18.16 18.25 17,700 18.25
17-Nov-09 18.18 18.63 18.08 18.52 47,900 18.52
16-Nov-09 18.22 18.39 17.82 18.20 38,800 18.20
13-Nov-09 18.13 18.44 17.86 18.03 28,400 18.03
12-Nov-09 18.58 18.80 17.91 17.97 36,100 17.97
11-Nov-09 18.85 19.00 18.12 18.56 53,000 18.56
10-Nov-09 19.94 20.06 18.49 18.72 56,800 18.72
9-Nov-09 19.60 20.27 19.59 19.98 37,000 19.98
6-Nov-09 19.04 19.55 18.86 19.49 47,100 19.49
5-Nov-09 19.11 19.32 18.70 19.25 39,300 19.25
5-Nov-09 $ 0.05 Cash Dividend
4-Nov-09 19.28 19.35 18.90 18.98 31,900 18.93
3-Nov-09 18.89 19.17 18.55 18.92 33,500 18.87
2-Nov-09 17.77 18.90 17.35 18.79 155,200 18.74
30-Oct-09 18.69 18.94 17.44 17.58 84,500 17.53
29-Oct-09 18.82 19.34 18.45 18.83 42,100 18.78
28-Oct-09 19.55 19.56 18.65 18.70 38,600 18.65
27-Oct-09 20.06 20.29 19.33 19.52 33,600 19.47
26-Oct-09 20.51 20.64 19.81 19.94 39,200 19.89
23-Oct-09 20.25 20.61 19.90 20.43 44,800 20.38
22-Oct-09 19.66 21.02 18.66 20.13 215,900 20.08
21-Oct-09 17.94 18.09 16.94 16.95 73,700 16.91
20-Oct-09 18.61 18.62 17.88 17.93 39,200 17.88
19-Oct-09 18.76 18.81 18.37 18.49 28,600 18.44
16-Oct-09 19.91 19.91 18.58 18.64 49,000 18.59
15-Oct-09 20.03 20.34 19.52 19.97 45,300 19.92
14-Oct-09 20.00 20.31 19.70 20.10 38,300 20.05
13-Oct-09 19.75 19.89 19.18 19.83 37,100 19.78
12-Oct-09 20.17 20.17 19.40 19.83 32,900 19.78
9-Oct-09 19.65 20.35 19.65 20.15 59,600 20.10
8-Oct-09 19.88 20.08 19.57 19.58 34,700 19.53
7-Oct-09 19.84 19.97 19.48 19.69 29,500 19.64
6-Oct-09 19.87 20.46 19.54 19.94 37,200 19.89
5-Oct-09 19.22 19.70 19.00 19.57 32,200 19.52
2-Oct-09 19.61 19.61 19.00 19.08 23,400 19.03
1-Oct-09 19.79 20.22 19.59 19.75 74,300 19.70
30-Sep-09 19.93 20.05 19.58 19.83 69,200 19.78
29-Sep-09 19.92 20.35 19.69 19.98 66,700 19.93
28-Sep-09 19.50 20.20 19.40 19.96 38,500 19.91
25-Sep-09 19.23 19.90 18.88 19.35 58,400 19.30
24-Sep-09 19.86 20.05 19.06 19.44 55,300 19.39
23-Sep-09 19.94 20.30 19.76 19.88 59,900 19.83
22-Sep-09 19.92 20.12 19.39 19.96 49,400 19.91
21-Sep-09 19.87 20.21 19.63 19.89 54,800 19.84
18-Sep-09 20.39 20.39 19.39 20.10 86,400 20.05
17-Sep-09 19.76 20.93 19.68 20.33 126,000 20.28
16-Sep-09 19.66 19.80 19.30 19.73 43,400 19.68
15-Sep-09 19.46 19.81 19.25 19.66 46,800 19.61
14-Sep-09 18.96 19.68 18.72 19.63 51,600 19.58
11-Sep-09 19.16 19.37 18.86 19.14 30,700 19.09
10-Sep-09 18.30 19.04 17.78 18.86 46,600 18.81
9-Sep-09 18.20 18.68 17.91 18.37 42,000 18.32
8-Sep-09 18.33 18.43 17.71 18.23 31,700 18.18
4-Sep-09 17.42 18.09 17.15 18.07 52,800 18.02
3-Sep-09 17.44 17.67 16.99 17.54 23,200 17.49
2-Sep-09 16.65 17.67 16.56 17.45 65,600 17.40
1-Sep-09 16.96 17.79 16.60 16.73 37,200 16.69
31-Aug-09 17.24 17.53 16.78 17.11 102,300 17.06
28-Aug-09 17.90 18.34 17.02 17.33 60,900 17.28
27-Aug-09 18.23 18.65 17.26 17.78 86,400 17.73
26-Aug-09 18.71 18.89 18.20 18.38 43,000 18.33
25-Aug-09 18.89 19.12 18.32 18.77 60,800 18.72
24-Aug-09 19.27 19.72 18.82 18.98 45,700 18.93
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol:
Symbol Lookup
• Latest News • Canadian Indices