UK markets close in 3 hours 46 minutes

Standex International Corporation (SXI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
174.10+1.22 (+0.71%)
At close: 04:00PM EDT
174.10 +0.29 (+0.17%)
After hours: 04:02PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 2024173.44175.18169.85174.10174.1082,700
30 Apr 2024175.58176.40172.30172.88172.8862,600
29 Apr 2024172.80176.26172.45176.25176.2555,200
26 Apr 2024171.01172.87171.01172.81172.8139,500
25 Apr 2024169.29171.76168.08171.60171.6059,600
24 Apr 2024171.14172.83170.12171.37171.3751,900
23 Apr 2024168.73173.08168.73172.60172.6028,500
22 Apr 2024168.32170.06168.14169.07169.0746,900
19 Apr 2024166.19168.94166.19167.54167.5448,400
18 Apr 2024167.35169.10166.41166.85166.8539,900
17 Apr 2024170.92170.92166.63166.99166.9962,100
16 Apr 2024169.89170.94168.76169.08169.0838,800
15 Apr 2024171.66173.00169.95170.74170.7446,400
12 Apr 2024170.82171.86169.81171.45171.4540,900
11 Apr 2024170.03174.20170.03172.55172.5550,100
10 Apr 2024171.24171.70167.04169.68169.68113,800
09 Apr 2024176.64176.76173.16175.99175.9924,400
08 Apr 2024173.90175.91172.78175.64175.6452,600
05 Apr 2024171.13174.93171.13172.17172.1740,400
04 Apr 2024175.81176.30170.97171.57171.5753,600
03 Apr 2024171.69174.53171.62174.53174.5345,800
02 Apr 2024171.28173.91168.53173.05173.0598,200
01 Apr 2024183.43183.43172.03173.11173.11108,700
28 Mar 2024182.42183.56181.20182.22182.2270,300
27 Mar 2024181.02182.97180.31182.42182.4247,800
26 Mar 2024179.93181.08178.54179.16179.1653,900
25 Mar 2024184.02184.02178.58178.58178.5839,000
22 Mar 2024183.18184.18182.04182.91182.9133,300
21 Mar 2024180.54183.71180.54183.18183.1845,700
20 Mar 2024177.86180.63176.92179.16179.1648,500
19 Mar 2024178.37180.37177.67178.70178.7053,200
18 Mar 2024180.17181.54178.27178.27178.2791,400
15 Mar 2024178.12180.58178.08180.17180.17135,600
14 Mar 2024178.56179.33177.89178.47178.4793,600
13 Mar 2024173.23179.09171.71178.52178.5285,500
12 Mar 2024171.57172.38170.11172.20172.2059,900
11 Mar 2024173.49173.49170.96172.64172.6437,600
08 Mar 2024180.37181.38172.96173.10173.1072,200
07 Mar 2024180.00182.56179.49179.78179.78154,500
06 Mar 2024176.84180.07175.84179.25179.25107,300
05 Mar 2024176.27178.16173.83175.71175.71143,000
04 Mar 2024175.01179.08175.01176.99176.99117,600
01 Mar 2024173.00176.71173.00175.35175.35117,800
29 Feb 2024170.79173.54170.42173.00173.0081,600
28 Feb 2024165.94169.73165.94168.42168.4250,000
27 Feb 2024167.04168.25165.62167.42167.4264,800
26 Feb 2024166.36167.69164.87166.21166.2179,000
23 Feb 2024160.56167.83160.56167.35167.3573,500
22 Feb 2024161.60161.94159.48160.68160.6854,800
21 Feb 2024160.92162.12158.98161.21161.2145,900
20 Feb 2024160.95163.64159.16160.62160.6271,600
16 Feb 2024164.99166.43163.12163.12163.1256,100
15 Feb 2024162.00166.45161.39166.06166.0683,500
14 Feb 2024156.80161.99156.30161.34161.3492,300
13 Feb 2024155.46156.75152.58154.76154.76135,900
12 Feb 2024155.28161.24155.28161.00161.0090,500
09 Feb 2024154.69156.39151.40155.28155.2869,500
09 Feb 20240.3 Dividend
08 Feb 2024152.28155.74151.81154.78154.4850,400
07 Feb 2024150.00152.85149.11151.82151.5368,700
06 Feb 2024149.13151.39149.13150.47150.1865,700
05 Feb 2024147.57151.00147.12149.29149.0087,900
02 Feb 2024146.77152.50141.90149.38149.0998,800
01 Feb 2024149.35151.44147.57150.94150.6583,300
31 Jan 2024153.07153.84147.65147.66147.3796,500
30 Jan 2024149.46152.42149.46152.39152.0924,500
29 Jan 2024145.75150.55145.75150.23149.9448,300
26 Jan 2024147.42147.78145.96146.65146.3732,200
25 Jan 2024149.05149.05146.45146.56146.2847,100
24 Jan 2024153.31153.31146.06146.67146.3976,900
23 Jan 2024153.30153.73150.88151.56151.2762,000
22 Jan 2024151.90153.44151.38151.43151.1467,000
19 Jan 2024149.39150.61146.60150.61150.3256,500
18 Jan 2024145.55148.61145.11148.44148.1550,900
17 Jan 2024145.41147.50144.34144.34144.0659,100
16 Jan 2024145.14148.82145.14147.51147.2261,500
12 Jan 2024145.67148.29145.12146.91146.6340,100
11 Jan 2024142.32143.67141.14143.65143.3742,500
10 Jan 2024141.81142.86140.56142.58142.3044,700
09 Jan 2024143.19143.19140.04142.42142.1444,300
08 Jan 2024141.83145.12141.10145.10144.8255,700
05 Jan 2024144.55145.38141.21141.52141.2575,000
04 Jan 2024147.83149.49145.83145.98145.7050,700
03 Jan 2024153.89153.89146.75146.98146.7057,900
02 Jan 2024157.07158.25153.52154.00153.7053,700
29 Dec 2023160.25160.85158.36158.38158.0750,200
28 Dec 2023159.67162.00159.04160.26159.9553,800
27 Dec 2023160.00161.63159.07160.38160.0748,700
26 Dec 2023157.12159.69156.75159.50159.1939,700
22 Dec 2023155.77157.99154.81156.99156.6947,800
21 Dec 2023153.64154.68150.55154.68154.3855,400
20 Dec 2023149.98152.12149.40150.25149.9661,100
19 Dec 2023148.85151.32148.85150.34150.0555,600
18 Dec 2023149.04149.04144.13147.31147.0261,100
15 Dec 2023152.26152.26147.87150.00149.71226,100
14 Dec 2023150.03152.87149.58150.76150.47103,700
13 Dec 2023142.04150.73141.36148.78148.49190,900
12 Dec 2023141.38142.99139.61140.58140.3151,700
11 Dec 2023139.12141.50137.90140.66140.3947,700
08 Dec 2023140.73141.62138.04139.33139.0650,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...