Canada markets open in 9 hours 19 minutes

Standex International Corporation (SXI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
174.96-2.06 (-1.16%)
At close: 04:00PM EDT
174.96 0.00 (0.00%)
After hours: 04:06PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024175.85175.85164.77174.96174.96110,966
May 02, 2024175.85177.52172.48177.02177.0271,500
May 01, 2024173.44175.18169.85174.10174.1082,700
Apr 30, 2024175.58176.40172.30172.88172.8862,600
Apr 29, 2024172.80176.26172.45176.25176.2555,200
Apr 26, 2024171.01172.87171.01172.81172.8139,500
Apr 25, 2024169.29171.76168.08171.60171.6059,600
Apr 24, 2024171.14172.83170.12171.37171.3751,900
Apr 23, 2024168.73173.08168.73172.60172.6028,500
Apr 22, 2024168.32170.06168.14169.07169.0746,900
Apr 19, 2024166.19168.94166.19167.54167.5448,400
Apr 18, 2024167.35169.10166.41166.85166.8539,900
Apr 17, 2024170.92170.92166.63166.99166.9962,100
Apr 16, 2024169.89170.94168.76169.08169.0838,800
Apr 15, 2024171.66173.00169.95170.74170.7446,400
Apr 12, 2024170.82171.86169.81171.45171.4540,900
Apr 11, 2024170.03174.20170.03172.55172.5550,100
Apr 10, 2024171.24171.70167.04169.68169.68113,800
Apr 09, 2024176.64176.76173.16175.99175.9924,400
Apr 08, 2024173.90175.91172.78175.64175.6452,600
Apr 05, 2024171.13174.93171.13172.17172.1740,400
Apr 04, 2024175.81176.30170.97171.57171.5753,600
Apr 03, 2024171.69174.53171.62174.53174.5345,800
Apr 02, 2024171.28173.91168.53173.05173.0598,200
Apr 01, 2024183.43183.43172.03173.11173.11108,700
Mar 28, 2024182.42183.56181.20182.22182.2270,300
Mar 27, 2024181.02182.97180.31182.42182.4247,800
Mar 26, 2024179.93181.08178.54179.16179.1653,900
Mar 25, 2024184.02184.02178.58178.58178.5839,000
Mar 22, 2024183.18184.18182.04182.91182.9133,300
Mar 21, 2024180.54183.71180.54183.18183.1845,700
Mar 20, 2024177.86180.63176.92179.16179.1648,500
Mar 19, 2024178.37180.37177.67178.70178.7053,200
Mar 18, 2024180.17181.54178.27178.27178.2791,400
Mar 15, 2024178.12180.58178.08180.17180.17135,600
Mar 14, 2024178.56179.33177.89178.47178.4793,600
Mar 13, 2024173.23179.09171.71178.52178.5285,500
Mar 12, 2024171.57172.38170.11172.20172.2059,900
Mar 11, 2024173.49173.49170.96172.64172.6437,600
Mar 08, 2024180.37181.38172.96173.10173.1072,200
Mar 07, 2024180.00182.56179.49179.78179.78154,500
Mar 06, 2024176.84180.07175.84179.25179.25107,300
Mar 05, 2024176.27178.16173.83175.71175.71143,000
Mar 04, 2024175.01179.08175.01176.99176.99117,600
Mar 01, 2024173.00176.71173.00175.35175.35117,800
Feb 29, 2024170.79173.54170.42173.00173.0081,600
Feb 28, 2024165.94169.73165.94168.42168.4250,000
Feb 27, 2024167.04168.25165.62167.42167.4264,800
Feb 26, 2024166.36167.69164.87166.21166.2179,000
Feb 23, 2024160.56167.83160.56167.35167.3573,500
Feb 22, 2024161.60161.94159.48160.68160.6854,800
Feb 21, 2024160.92162.12158.98161.21161.2145,900
Feb 20, 2024160.95163.64159.16160.62160.6271,600
Feb 16, 2024164.99166.43163.12163.12163.1256,100
Feb 15, 2024162.00166.45161.39166.06166.0683,500
Feb 14, 2024156.80161.99156.30161.34161.3492,300
Feb 13, 2024155.46156.75152.58154.76154.76135,900
Feb 12, 2024155.28161.24155.28161.00161.0090,500
Feb 09, 2024154.69156.39151.40155.28155.2869,500
Feb 09, 20240.3 Dividend
Feb 08, 2024152.28155.74151.81154.78154.4850,400
Feb 07, 2024150.00152.85149.11151.82151.5368,700
Feb 06, 2024149.13151.39149.13150.47150.1865,700
Feb 05, 2024147.57151.00147.12149.29149.0087,900
Feb 02, 2024146.77152.50141.90149.38149.0998,800
Feb 01, 2024149.35151.44147.57150.94150.6583,300
Jan 31, 2024153.07153.84147.65147.66147.3796,500
Jan 30, 2024149.46152.42149.46152.39152.0924,500
Jan 29, 2024145.75150.55145.75150.23149.9448,300
Jan 26, 2024147.42147.78145.96146.65146.3732,200
Jan 25, 2024149.05149.05146.45146.56146.2847,100
Jan 24, 2024153.31153.31146.06146.67146.3976,900
Jan 23, 2024153.30153.73150.88151.56151.2762,000
Jan 22, 2024151.90153.44151.38151.43151.1467,000
Jan 19, 2024149.39150.61146.60150.61150.3256,500
Jan 18, 2024145.55148.61145.11148.44148.1550,900
Jan 17, 2024145.41147.50144.34144.34144.0659,100
Jan 16, 2024145.14148.82145.14147.51147.2261,500
Jan 12, 2024145.67148.29145.12146.91146.6340,100
Jan 11, 2024142.32143.67141.14143.65143.3742,500
Jan 10, 2024141.81142.86140.56142.58142.3044,700
Jan 09, 2024143.19143.19140.04142.42142.1444,300
Jan 08, 2024141.83145.12141.10145.10144.8255,700
Jan 05, 2024144.55145.38141.21141.52141.2575,000
Jan 04, 2024147.83149.49145.83145.98145.7050,700
Jan 03, 2024153.89153.89146.75146.98146.7057,900
Jan 02, 2024157.07158.25153.52154.00153.7053,700
Dec 29, 2023160.25160.85158.36158.38158.0750,200
Dec 28, 2023159.67162.00159.04160.26159.9553,800
Dec 27, 2023160.00161.63159.07160.38160.0748,700
Dec 26, 2023157.12159.69156.75159.50159.1939,700
Dec 22, 2023155.77157.99154.81156.99156.6947,800
Dec 21, 2023153.64154.68150.55154.68154.3855,400
Dec 20, 2023149.98152.12149.40150.25149.9661,100
Dec 19, 2023148.85151.32148.85150.34150.0555,600
Dec 18, 2023149.04149.04144.13147.31147.0261,100
Dec 15, 2023152.26152.26147.87150.00149.71226,100
Dec 14, 2023150.03152.87149.58150.76150.47103,700
Dec 13, 2023142.04150.73141.36148.78148.49190,900
Dec 12, 2023141.38142.99139.61140.58140.3151,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...