Historical Stock Prices

SXI 
$80.69
*  
0.56
0.69%
Get SXI Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading SXI now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 81.29 81.42 80.62 80.69 34,527
05/21/2015 81.78 83.156 80.96 81.25 84,311
05/20/2015 80.44 82.148 80.44 81.65 82,299
05/19/2015 80.66 82.312 79.89 80.71 50,986
05/18/2015 80.24 81.568 79.88 80.76 41,375
05/15/2015 81.69 81.69 79.52 80.61 41,125
05/14/2015 80 82.4 78.84 81.83 79,606
05/13/2015 78.65 79.98 78.2 79.44 69,328
05/12/2015 80.17 80.17 78.4401 78.66 63,970
05/11/2015 79.11 80.51 79.11 80.09 64,550
05/08/2015 80 80.955 79.31 79.48 87,203
05/07/2015 79.15 79.62 78.71 79.33 50,412
05/06/2015 78.6 79.52 77.91 79.41 53,444
05/05/2015 78.74 79.43 77.82 78.5 113,112
05/04/2015 79.84 80.9 77.62 78.61 153,781
05/01/2015 80.13 81.38 79.91 79.99 155,020
04/30/2015 81.73 82.14 80.12 80.87 116,050
04/29/2015 81.89 82.48 81.07 82.2 60,980
04/28/2015 82.07 82.97 81.96 82.32 68,731
04/27/2015 82.51 82.84 81.95 82.3 88,560
04/24/2015 82.6 82.64 82.02 82.52 45,215
04/23/2015 82.09 82.764 81.7901 82.64 56,856
04/22/2015 82.37 82.67 81.835 82.53 65,168
04/21/2015 82.52 82.55 81.72 82.41 49,462
04/20/2015 82.49 82.92 82.27 82.33 81,452
04/17/2015 82.67 82.69 81.75 82.27 90,997
04/16/2015 82.93 84.26 82.43 83.51 134,768
04/15/2015 82.98 83.6 82.14 83.26 63,939
04/14/2015 82.03 82.52 81.47 82.51 49,139
04/13/2015 82.33 82.86 81.81 82.2 58,779
04/10/2015 82.71 83 82 82.53 47,312
04/09/2015 82.87 83.29 81.53 82.26 64,785
04/08/2015 81.8 82.67 81.55 82.58 103,062
04/07/2015 83.06 83.12 81.61 82.02 69,333
04/06/2015 81.67 84.47 81.67 82.75 95,683
04/02/2015 82.8 83.69 81.54 82.34 94,306
04/01/2015 81.81 82.63 80.68 82.46 58,997
03/31/2015 81.86 82.65 81.115 82.13 131,410
03/30/2015 81.55 83.98 81.485 82.5 100,455
03/27/2015 80.9 81.5097 80.21 81.21 123,943
03/26/2015 81.37 81.89 80.31 80.94 42,817
03/25/2015 81.77 82.45 81.51 81.82 48,668
03/24/2015 81.68 82.42 81.41 82.06 39,733
03/23/2015 83.27 83.27 80.98 81.95 64,481
03/20/2015 79.99 83.83 79.99 83.2 133,869
03/19/2015 80.37 80.73 79.04 79.69 35,446
03/18/2015 79.11 80.85 78.79 80.79 42,768
03/17/2015 77.51 79.88 77.51 79.5 56,826
03/16/2015 73.31 78.5499 71.7101 77.96 70,835
03/13/2015 76.33 76.34 75.26 76.1 45,023
03/12/2015 74.7 76.33 74.07 76.31 52,787
03/11/2015 73.84 74.37 72.94 74 57,940
03/10/2015 73.5 74.45 73.415 73.95 47,014
03/09/2015 73 74.36 73 74.09 29,087
03/06/2015 72.56 73.56 71.83 73.23 69,512
03/05/2015 71.65 73.07 71.44 72.83 56,576
03/04/2015 71.45 72.45 70.86 71.75 56,400
03/03/2015 72.25 72.81 71.32 71.95 69,610
03/02/2015 72.52 73 71.9 72.68 103,898
02/27/2015 72.79 73.17 71.8875 72.5 49,040
02/26/2015 73.52 73.57 72.39 72.56 52,485
02/25/2015 72.59 73.76 71.94 73.66 56,990
02/24/2015 71.6 73.88 71.55 72.94 101,954
02/23/2015 71.57 72.32 70.2 71.75 45,524
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?