Wednesday, February 10, 2010, 8:26am EST - Canadian Markets open in 1 hour and 4 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

Standex International Corp. (SXI)

 On Feb 9: 22.82 USD   0.00 (0.00%)  
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*
9-Feb-10 22.32 23.21 20.72 22.82 101,100 22.82
8-Feb-10 23.54 23.98 21.96 21.99 74,400 21.99
5-Feb-10 22.60 23.46 22.12 23.44 55,000 23.44
4-Feb-10 23.62 24.22 22.98 23.30 67,600 23.30
4-Feb-10 $ 0.05 Cash Dividend
3-Feb-10 23.54 24.53 23.08 23.77 35,300 23.72
2-Feb-10 25.00 25.03 23.41 23.59 72,100 23.54
1-Feb-10 23.44 24.98 23.42 24.91 108,800 24.86
29-Jan-10 21.73 23.14 21.73 22.81 65,200 22.76
28-Jan-10 22.65 23.31 21.27 21.61 70,100 21.56
27-Jan-10 21.57 22.44 21.55 22.36 41,800 22.31
26-Jan-10 21.68 22.19 21.61 21.75 59,300 21.70
25-Jan-10 21.26 22.12 21.15 21.83 34,200 21.78
22-Jan-10 21.67 21.81 21.01 21.11 47,100 21.07
21-Jan-10 22.16 22.48 21.01 21.63 90,600 21.58
20-Jan-10 22.73 23.26 21.79 22.19 76,800 22.14
19-Jan-10 21.30 22.91 21.02 22.75 69,900 22.70
15-Jan-10 21.67 21.68 20.90 21.19 82,200 21.15
14-Jan-10 21.44 21.88 21.19 21.61 62,400 21.56
13-Jan-10 21.07 21.62 20.84 21.53 65,100 21.48
12-Jan-10 20.54 21.04 20.54 20.98 66,900 20.94
11-Jan-10 20.42 20.99 20.05 20.81 16,700 20.77
8-Jan-10 20.08 20.38 19.98 20.34 33,800 20.30
7-Jan-10 19.67 20.18 19.67 20.15 26,500 20.11
6-Jan-10 20.46 20.46 19.49 19.75 164,400 19.71
5-Jan-10 20.84 20.84 20.10 20.43 88,700 20.39
4-Jan-10 20.44 21.00 20.19 20.94 31,800 20.90
31-Dec-09 20.62 20.70 20.08 20.09 22,500 20.05
30-Dec-09 20.86 20.86 20.31 20.69 19,100 20.65
29-Dec-09 21.29 21.29 20.67 20.91 15,100 20.87
28-Dec-09 20.79 21.32 20.40 21.24 17,400 21.20
24-Dec-09 21.06 21.47 20.44 20.64 12,000 20.60
23-Dec-09 20.88 21.48 20.43 21.03 22,600 20.99
22-Dec-09 20.72 20.92 20.42 20.82 29,900 20.78
21-Dec-09 20.98 21.20 20.38 20.72 33,200 20.68
18-Dec-09 21.59 21.59 20.57 20.91 132,800 20.87
17-Dec-09 21.30 21.57 20.78 21.35 25,700 21.31
16-Dec-09 21.53 21.96 21.21 21.49 39,800 21.44
15-Dec-09 20.99 21.88 20.55 21.42 73,300 21.37
14-Dec-09 20.46 20.99 20.39 20.99 34,900 20.95
11-Dec-09 20.17 20.44 19.68 20.37 40,700 20.33
10-Dec-09 20.22 20.44 19.57 20.13 34,200 20.09
9-Dec-09 19.94 20.25 19.20 20.13 30,700 20.09
8-Dec-09 19.75 20.12 19.00 19.92 31,600 19.88
7-Dec-09 19.75 20.05 19.36 19.89 51,600 19.85
4-Dec-09 19.29 19.97 19.14 19.82 52,500 19.78
3-Dec-09 18.97 19.31 18.75 18.92 56,700 18.88
2-Dec-09 18.23 19.06 18.23 18.95 47,400 18.91
1-Dec-09 18.58 18.75 18.12 18.31 25,300 18.27
30-Nov-09 17.83 18.26 17.36 18.25 65,100 18.21
27-Nov-09 18.27 18.38 17.77 17.77 18,800 17.73
25-Nov-09 18.59 18.67 18.23 18.60 18,500 18.56
24-Nov-09 18.50 18.61 17.90 18.57 22,700 18.53
23-Nov-09 18.15 18.59 18.06 18.55 35,600 18.51
20-Nov-09 17.83 18.18 17.80 18.12 27,800 18.08
19-Nov-09 18.17 18.27 17.70 17.89 50,800 17.85
18-Nov-09 18.43 18.61 18.16 18.25 17,700 18.21
17-Nov-09 18.18 18.63 18.08 18.52 47,900 18.48
16-Nov-09 18.22 18.39 17.82 18.20 38,800 18.16
13-Nov-09 18.13 18.44 17.86 18.03 28,400 17.99
12-Nov-09 18.58 18.80 17.91 17.97 36,100 17.93
11-Nov-09 18.85 19.00 18.12 18.56 53,000 18.52
10-Nov-09 19.94 20.06 18.49 18.72 56,800 18.68
9-Nov-09 19.60 20.27 19.59 19.98 37,000 19.94
6-Nov-09 19.04 19.55 18.86 19.49 47,100 19.45
5-Nov-09 19.11 19.32 18.70 19.25 39,300 19.21
5-Nov-09 $ 0.05 Cash Dividend
4-Nov-09 19.28 19.35 18.90 18.98 31,900 18.89
* 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