Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Standex International Corp (NY: SXI )

174.91 +1.39 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 174.49 174.97 171.82 174.91 74,153 +1.39(+0.80%)
May 16, 2024 179.70 179.70 172.99 173.52 72,501 -6.38(-3.55%)
May 15, 2024 178.59 180.81 177.00 179.90 74,367 +2.42(+1.36%)
May 14, 2024 177.05 178.00 175.26 177.48 35,783 +2.43(+1.39%)
May 13, 2024 179.79 179.79 174.51 175.05 53,632 -3.44(-1.93%)
May 10, 2024 177.69 178.56 176.97 178.49 44,181 +0.80(+0.45%)
May 09, 2024 173.34 178.70 173.01 177.69 61,077 +4.65(+2.69%)
May 08, 2024 164.99 173.21 164.99 173.04 88,259 +6.62(+3.98%)
May 07, 2024 167.98 169.93 166.16 166.42 98,894 -2.22(-1.31%)
May 06, 2024 175.71 178.72 168.16 168.64 98,427 -6.02(-3.45%)
May 03, 2024 175.55 175.55 164.49 174.66 111,158 -2.06(-1.16%)
May 02, 2024 175.55 177.21 172.18 176.71 71,607 +2.91(+1.68%)
May 01, 2024 173.14 174.88 169.56 173.80 82,805 +1.22(+0.71%)
Apr 30, 2024 175.28 176.09 172.00 172.58 62,756 -3.36(-1.91%)
Apr 29, 2024 172.50 175.96 172.15 175.94 55,275 +3.43(+1.99%)
Apr 26, 2024 170.71 172.57 170.71 172.51 39,613 +1.21(+0.71%)
Apr 25, 2024 169.00 171.46 167.79 171.30 59,690 +0.23(+0.13%)
Apr 24, 2024 170.84 172.53 169.83 171.07 52,010 -1.23(-0.71%)
Apr 23, 2024 168.44 172.78 168.44 172.30 28,591 +3.52(+2.09%)
Apr 22, 2024 168.03 169.76 167.85 168.78 46,975 +1.53(+0.91%)
Apr 19, 2024 165.90 168.65 165.90 167.25 48,518 +0.69(+0.41%)
Apr 18, 2024 167.06 168.81 166.12 166.56 40,014 -0.14(-0.08%)
Apr 17, 2024 170.62 170.62 166.34 166.70 62,231 -2.09(-1.24%)
Apr 16, 2024 169.60 170.64 168.47 168.79 38,915 -1.66(-0.97%)
Apr 15, 2024 171.36 172.70 169.66 170.44 46,438 -0.71(-0.41%)
Apr 12, 2024 170.52 171.56 169.51 171.15 40,988 -1.10(-0.64%)
Apr 11, 2024 169.74 173.90 169.74 172.25 50,165 +2.87(+1.69%)
Apr 10, 2024 170.94 171.40 166.75 169.39 113,977 -6.30(-3.59%)
Apr 09, 2024 176.33 176.45 172.86 175.69 24,481 +0.35(+0.20%)
Apr 08, 2024 173.60 175.61 172.48 175.34 52,718 +3.46(+2.02%)
Apr 05, 2024 170.83 174.62 170.83 171.87 40,505 +0.60(+0.35%)
Apr 04, 2024 175.51 175.99 170.67 171.27 53,682 -2.96(-1.70%)
Apr 03, 2024 171.39 174.23 171.32 174.23 45,923 +1.48(+0.85%)
Apr 02, 2024 170.98 173.61 168.24 172.75 98,358 -0.06(-0.03%)
Apr 01, 2024 183.11 183.11 171.73 172.81 108,892 -9.09(-5.00%)
Mar 28, 2024 182.10 183.24 180.89 181.91 70,449 -0.20(-0.11%)
Mar 27, 2024 180.71 182.65 180.71 182.10 47,927 +3.25(+1.82%)
Mar 26, 2024 179.62 180.76 178.23 178.85 54,040 +0.58(+0.32%)
Mar 25, 2024 183.70 183.70 178.27 178.27 39,028 -4.32(-2.37%)
Mar 22, 2024 182.86 183.86 181.72 182.59 33,381 -0.27(-0.15%)
Mar 21, 2024 180.23 183.39 180.23 182.86 45,845 +4.01(+2.24%)
Mar 20, 2024 177.55 180.32 176.61 178.85 48,546 +0.46(+0.26%)
Mar 19, 2024 178.06 180.05 177.36 178.39 53,274 +0.43(+0.24%)
Mar 18, 2024 179.86 181.23 177.96 177.96 91,576 -1.90(-1.05%)
Mar 15, 2024 177.81 180.27 177.77 179.86 135,868 +1.70(+0.95%)
Mar 14, 2024 178.25 179.01 177.58 178.16 93,765 -0.05(-0.03%)
Mar 13, 2024 172.93 178.78 171.41 178.21 85,686 +6.31(+3.67%)
Mar 12, 2024 171.27 172.08 169.82 171.90 60,047 -0.44(-0.25%)
Mar 11, 2024 173.19 173.19 170.66 172.34 37,701 -0.46(-0.27%)
Mar 08, 2024 180.06 181.07 172.66 172.80 72,351 -6.67(-3.72%)
Mar 07, 2024 179.69 182.24 179.18 179.47 154,763 +0.53(+0.30%)
Mar 06, 2024 176.53 179.76 175.54 178.94 107,465 +3.53(+2.01%)
Mar 05, 2024 175.97 177.85 173.53 175.41 143,267 -1.28(-0.72%)
Mar 04, 2024 174.71 178.77 174.71 176.68 117,806 +1.64(+0.94%)
Mar 01, 2024 172.70 176.40 172.70 175.05 118,019 +2.35(+1.36%)
Feb 29, 2024 170.49 173.24 170.12 172.70 81,732 +4.57(+2.72%)
Feb 28, 2024 165.65 169.44 165.65 168.13 50,105 +1.00(+0.60%)
Feb 27, 2024 166.75 167.96 165.33 167.13 64,870 +1.21(+0.73%)
Feb 26, 2024 166.07 167.40 164.59 165.92 79,101 -1.14(-0.68%)
Feb 23, 2024 160.28 167.54 160.28 167.06 73,664 +6.66(+4.15%)
Feb 22, 2024 161.32 161.66 159.20 160.40 54,938 -0.53(-0.33%)
Feb 21, 2024 160.64 161.84 158.71 160.93 45,947 +0.59(+0.37%)
Feb 20, 2024 160.67 163.36 158.88 160.34 71,710 -2.50(-1.53%)
Feb 16, 2024 164.70 166.14 162.84 162.84 56,232 -2.94(-1.77%)
Feb 15, 2024 161.72 166.16 161.11 165.77 83,658 +4.71(+2.93%)
Feb 14, 2024 156.53 161.71 156.03 161.06 92,422 +6.57(+4.25%)
Feb 13, 2024 155.19 156.47 152.32 154.49 136,157 -6.23(-3.88%)
Feb 12, 2024 155.01 160.96 155.01 160.72 90,606 +5.71(+3.68%)
Feb 09, 2024 154.42 156.12 151.14 155.01 69,627 +0.80(+0.52%)
Feb 08, 2024 151.72 155.17 151.25 154.21 50,558 +2.95(+1.95%)
Feb 07, 2024 149.45 152.28 148.56 151.26 68,977 +1.35(+0.90%)
Feb 06, 2024 148.58 150.84 148.58 149.92 65,921 +1.18(+0.79%)
Feb 05, 2024 147.03 150.45 146.58 148.74 88,178 -0.09(-0.06%)
Feb 02, 2024 146.23 151.94 141.38 148.83 99,150 -1.56(-1.03%)
Feb 01, 2024 148.80 150.88 147.03 150.39 83,611 +3.27(+2.22%)
Jan 31, 2024 152.51 153.28 147.11 147.12 96,842 -4.71(-3.10%)
Jan 30, 2024 148.91 151.86 148.91 151.83 24,620 +2.15(+1.44%)
Jan 29, 2024 145.22 150.00 145.22 149.68 48,445 +3.57(+2.44%)
Jan 26, 2024 146.88 147.23 145.42 146.11 32,352 +0.09(+0.06%)
Jan 25, 2024 148.50 148.50 145.91 146.02 47,258 -0.11(-0.07%)
Jan 24, 2024 152.75 152.75 145.52 146.13 77,146 -4.87(-3.23%)
Jan 23, 2024 152.74 153.17 150.33 151.00 62,236 +0.13(+0.09%)
Jan 22, 2024 151.34 152.88 150.82 150.88 67,198 +0.82(+0.54%)
Jan 19, 2024 148.84 150.06 146.06 150.06 56,748 +2.16(+1.46%)
Jan 18, 2024 145.02 148.06 144.58 147.90 51,070 +4.08(+2.84%)
Jan 17, 2024 144.88 146.95 143.81 143.81 59,326 -3.16(-2.15%)
Jan 16, 2024 144.61 148.27 144.92 146.97 61,730 +0.60(+0.41%)
Jan 12, 2024 145.14 147.75 144.58 146.37 40,288 +3.25(+2.27%)
Jan 11, 2024 141.80 143.14 140.62 143.12 42,615 +1.07(+0.75%)
Jan 10, 2024 141.29 142.34 140.04 142.06 44,911 +0.16(+0.11%)
Jan 09, 2024 142.66 142.66 139.53 141.90 44,501 -2.67(-1.85%)
Jan 08, 2024 141.31 144.59 140.58 144.57 55,946 +3.57(+2.53%)
Jan 05, 2024 144.02 144.85 140.69 141.00 75,287 -4.44(-3.06%)
Jan 04, 2024 147.29 148.94 145.29 145.44 50,886 -1.00(-0.68%)
Jan 03, 2024 153.33 153.33 146.21 146.44 58,075 -7.00(-4.56%)
Jan 02, 2024 156.49 157.67 152.96 153.44 53,881 -4.36(-2.76%)
Dec 29, 2023 159.66 160.26 157.78 157.80 50,398 -1.87(-1.17%)
Dec 28, 2023 159.09 161.41 158.46 159.67 53,950 -0.12(-0.07%)
Dec 27, 2023 159.41 161.04 158.49 159.79 48,888 +0.88(+0.55%)
Dec 26, 2023 156.54 159.10 156.18 158.91 39,852 +2.50(+1.60%)
Dec 22, 2023 155.20 157.41 154.24 156.41 47,967 +2.30(+1.49%)
Dec 21, 2023 153.08 154.11 150.00 154.11 55,590 +4.41(+2.95%)
Dec 20, 2023 149.43 151.56 148.85 149.70 61,342 -0.09(-0.06%)
Dec 19, 2023 148.30 150.76 148.30 149.79 55,815 +3.02(+2.06%)
Dec 18, 2023 148.49 148.49 143.60 146.77 61,307 -2.68(-1.79%)
Dec 15, 2023 151.70 151.70 147.33 149.45 227,148 -0.76(-0.50%)
Dec 14, 2023 149.48 152.31 149.03 150.21 104,083 +1.97(+1.33%)
Dec 13, 2023 141.52 150.18 140.84 148.24 191,640 +8.17(+5.83%)
Dec 12, 2023 140.86 142.47 139.10 140.06 51,888 -0.08(-0.06%)
Dec 11, 2023 138.61 140.98 137.40 140.14 47,924 +1.33(+0.95%)
Dec 08, 2023 140.21 141.10 137.53 138.82 50,828 -1.03(-0.73%)
Dec 07, 2023 136.90 139.85 136.90 139.85 56,327 +1.99(+1.45%)
Dec 06, 2023 138.28 139.62 137.54 137.85 41,465 +0.83(+0.60%)
Dec 05, 2023 137.84 138.98 135.82 137.03 36,123 -0.82(-0.59%)
Dec 04, 2023 135.96 137.86 134.56 137.84 43,463 +1.88(+1.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.