Standex International Corporation Historical Stock Prices

SXI 
$58.9
*  
0.29
 negative 
0.49%
Get SXI Alerts
*Delayed - data as of Apr. 24, 2014 9:44 ET 
Exchange: NYSE
Industry: Technology
Community Rating:
View:    SXI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JAN-2014 TO 23-APR-2014

Date Open High Low Close / Last Volume
9:44  58.83  59  58.59  58.90 10,181
04/23/2014 58.95 59.19 58.55 58.61 42,755
04/22/2014 58.66 59.46 58.36 59.11 50,214
04/21/2014 58.73 59.2 58.29 58.55 48,020
04/17/2014 56.64 59.41 56.5 58.84 80,782
04/16/2014 56.45 57.17 55.69 56.72 56,720
04/15/2014 55.56 56.94 55.12 56.03 55,942
04/14/2014 55.81 55.942 55.12 55.54 69,638
04/11/2014 54.77 56.014 54.77 55.14 70,833
04/10/2014 55.34 55.826 55 55.4 96,482
04/09/2014 55.24 55.66 54.59 55.49 50,060
04/08/2014 54.97 56.2299 54.81 55.19 62,641
04/07/2014 55.05 55.2 54.52 54.94 63,186
04/04/2014 55.88 55.93 54.87 55.4 85,746
04/03/2014 54.57 55.65 54.57 55.42 81,254
04/02/2014 54.62 54.88 54.02 54.6 73,099
04/01/2014 54.55 54.79 53.8231 54.71 61,896
03/31/2014 53.44 53.86 53.26 53.58 67,372
03/28/2014 53.45 54.03 52.69 53.29 60,762
03/27/2014 53.76 54.13 52.3804 53.6 33,558
03/26/2014 54.53 54.53 53.01 53.61 60,096
03/25/2014 55.25 55.71 53.93 54.1 113,455
03/24/2014 55.51 55.54 54.27 55.16 50,077
03/21/2014 55.44 55.97 54.78 55.55 80,629
03/20/2014 54.87 55.62 54.58 55.08 62,246
03/19/2014 55.05 55.625 54.5216 54.78 37,217
03/18/2014 54.676 55.67 54.66 55.25 33,064
03/17/2014 55.24 55.765 54.91 54.93 15,897
03/14/2014 54.41 54.78 54.19 54.5 9,756
03/13/2014 54.97 54.97 54.07 54.57 27,751
03/12/2014 54.61 55.13 54.11 54.94 17,835
03/11/2014 57.36 57.5 54.35 55.02 21,327
03/10/2014 57.36 57.54 56.9 57.51 13,269
03/07/2014 58.14 58.26 56.92 57.28 18,294
03/06/2014 57.57 58.22 57.376 58 21,865
03/05/2014 57.08 57.72 56.76 57.04 23,870
03/04/2014 55.88 58.35 55.48 57 73,233
03/03/2014 55.11 55.19 54.08 55 26,990
02/28/2014 55.57 56.22 55.03 55.31 19,336
02/27/2014 55.32 55.43 54.72 55.38 9,922
02/26/2014 54.58 56.18 54.49 55.68 38,490
02/25/2014 55.06 55.22 54.04 54.31 29,216
02/24/2014 55.6 56.08 54.95 55.26 17,744
02/21/2014 55.6 56.3 55.07 55.32 31,839
02/20/2014 54.34 55.65 54.29 55.3 17,288
02/19/2014 54.68 56.2 54.07 54.27 30,728
02/18/2014 54.85 55.45 54.02 55.03 181,915
02/14/2014 54.59 55.05 53.94 54.35 28,545
02/13/2014 54.11 54.97 53.75 54.5 40,779
02/12/2014 54.06 54.89 53.89 54.36 37,668
02/11/2014 53.94 54.54 53.215 54 62,699
02/10/2014 54.56 54.9 52.71 53.94 57,619
02/07/2014 54.03 55.17 53.94 54.75 66,730
02/06/2014 54.41 55.28 53.6 54.09 86,483
02/05/2014 56.4 56.4 53.87 54.11 91,989
02/04/2014 54.81 57.32 53.89 56.7 72,162
02/03/2014 55.75 56.17 52.29 54.33 130,618
01/31/2014 57.25 57.86 56.62 56.88 49,611
01/30/2014 57.72 58.76 57.4 58.19 35,978
01/29/2014 58.74 59.26 57.06 57.51 46,898
01/28/2014 60.07 60.17 58.39 59.03 37,962
01/27/2014 60.98 60.98 59.7745 60.03 41,692
01/24/2014 60.89 60.97 60.52 60.83 88,662
01/23/2014 61.09 61.21 60.44 61.13 49,349
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?