Quantcast

Standex International Corporation Common Stock Historical Stock Prices

SXI 
$68.72
*  
0.42
0.61%
Get SXI Alerts
*Delayed - data as of Jul. 18, 2019  -  Find a broker to begin trading SXI now
Exchange:NYSE
Industry: Technology
Community Rating:
View:    SXI After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-APR-2019 TO 17-JUL-2019

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.
16:00 69 69.72 68.22 68.72 49,987
07/17/2019 71.03 71.505 69.01 69.14 76,697
07/16/2019 70.63 71.74 69.33 70.94 78,059
07/15/2019 71.22 72.17 69.9705 70.67 71,873
07/12/2019 69.97 71.59 69.56 70.98 107,278
07/11/2019 70.95 70.95 69.15 69.83 75,410
07/10/2019 71.67 72.16 70.21 70.92 61,665
07/09/2019 71.33 71.68 70.22 71.27 70,165
07/08/2019 72.66 73 71.545 71.6 63,045
07/05/2019 73.14 73.14 71.86 73.13 44,668
07/03/2019 73.05 73.59 71.9 73.59 32,447
07/02/2019 73.56 74.05 72.54 72.86 39,929
07/01/2019 74.24 74.97 72.49 73.77 80,864
06/28/2019 72.96 73.94 72.87 73.14 419,582
06/27/2019 70.87 72.6 70.48 72.43 50,572
06/26/2019 70.12 71.65 69.73 70.67 56,636
06/25/2019 69.15 70.27 68.85 69.8 57,181
06/24/2019 69.12 70.26 68.52 68.93 67,175
06/21/2019 68.76 69.98 68.28 68.9 78,413
06/20/2019 69.78 70.06 68.48 69.31 59,081
06/19/2019 69.84 69.84 68 68.98 45,667
06/18/2019 68.71 70.32 68.71 69.72 46,731
06/17/2019 68.32 68.94 67.52 68.21 46,288
06/14/2019 69.31 69.31 68.16 68.16 47,483
06/13/2019 69.31 69.75 68.69 69.43 34,039
06/12/2019 68.32 68.89 67.52 68.71 39,674
06/11/2019 69.74 70.86 68.06 68.32 47,435
06/10/2019 69.33 70.56 67.98 68.91 46,761
06/07/2019 69.12 69.39 68.335 69.1 38,462
06/06/2019 67.53 68.84 67.115 68.62 75,253
06/05/2019 67.87 68.56 66.44 67.39 51,338
06/04/2019 66.65 67.97 65.68 67.81 92,759
06/03/2019 64.97 66.29 64.93 65.8 67,359
05/31/2019 65.22 65.75 64.21 65.04 69,989
05/30/2019 66.45 66.91 65.78 66.23 98,533
05/29/2019 65.67 66.93 65.5 66.16 40,635
05/28/2019 66.08 66.66 65.68 66.11 111,674
05/24/2019 66.65 66.88 64.93 66.03 66,253
05/23/2019 67.74 67.74 65.73 66.14 80,265
05/22/2019 68.07 69.4695 67.77 68.59 150,512
05/21/2019 69.53 69.61 67.76 68.49 98,111
05/20/2019 69.23 69.71 68.46 68.91 60,198
05/17/2019 70.37 70.95 69.6 69.99 78,436
05/16/2019 72.18 72.92 70.78 71.23 99,621
05/15/2019 69.72 72.18 69.7 71.92 61,850
05/14/2019 69.51 71.1 69.22 70.42 142,174
05/13/2019 68.59 69.49 68.53 69.21 87,951
05/10/2019 70.23 70.63 69.45 70.18 65,456
05/09/2019 68.3 71.01 68.07 70.66 70,015
05/08/2019 70.1 70.735 68.89 69.14 74,612
05/07/2019 70.49 71.62 69.52 70.08 88,001
05/06/2019 68.26 71.815 68.22 71.27 118,112
05/03/2019 67.24 70.51 67.24 69.62 82,551
05/02/2019 65.05 67.42 64.995 66.84 101,613
05/01/2019 65.96 67.06 64.01 65.1 132,446
04/30/2019 72.05 72.05 62.79 66.07 196,237
04/29/2019 74.51 75.855 74.51 75.6 100,377
04/26/2019 74.03 74.92 73.93 74.63 33,844
04/25/2019 75.67 75.78 73.69 73.77 36,089
04/24/2019 75.61 76.465 75.31 76.1 49,949
04/23/2019 74.54 76.78 74.32 75.43 71,762
04/22/2019 74.91 75.14 74.34 74.37 52,156
04/18/2019 74.78 75.235 74.25 74.9 45,472
04/17/2019 75.36 76.015 74.65 74.89 32,091
*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?



Smart Portfolio