Quantcast

Standex International Corporation Common Stock Historical Stock Prices

SXI 
$68.21
*  
0.05
0.07%
Get SXI Alerts
*Delayed - data as of Jun. 17, 2019  -  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
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: 1 Year, From 17-JUN-2018 TO 17-JUN-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 67.96 68.94 67.52 68.21 45,685
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
04/16/2019 75 75.4 74.575 74.94 63,057
04/15/2019 74.7 74.915 74.14 74.4 58,676
04/12/2019 75.72 75.855 74.72 74.75 57,451
04/11/2019 75.45 76.25 74.92 75.07 35,914
04/10/2019 73.71 75.31 73.21 75.07 46,050
04/09/2019 75.13 75.13 73.28 73.35 78,549
04/08/2019 75.45 75.78 74.75 75.5 24,564
04/05/2019 75.41 75.96 74.93 75.67 32,683
04/04/2019 73.31 75.52 73.31 74.99 45,388
04/03/2019 73.83 74.45 73.55 73.59 36,184
04/02/2019 74.72 75.225 73.19 73.39 58,621
04/01/2019 74.03 75.45 73.92 74.54 35,674
03/29/2019 74.08 74.94 72.87 73.4 47,364
03/28/2019 72.68 73.93 72.24 73.38 33,681
03/27/2019 72.2 73.08 71.44 72.34 28,674
03/26/2019 71.67 72.34 71.21 71.99 52,880
03/25/2019 69.94 72.225 69.94 71.15 63,346
03/22/2019 74.1 74.1 69.9 70.16 71,694
03/21/2019 74.73 75.91 74.4 74.49 56,523
03/20/2019 76.37 77.32 74.1 74.86 37,406
03/19/2019 76.61 77.54 75.98 76.36 55,090
03/18/2019 74.99 76.72 74.87 76.21 92,723
03/15/2019 73.23 74.745 73.21 74.65 147,077
03/14/2019 74.48 74.48 72.74 73.28 56,972
03/13/2019 74.77 75.29 74.54 74.56 36,711
03/12/2019 76.27 76.27 73.995 74.62 57,266
03/11/2019 75.56 76.85 74.3618 76.14 40,425
03/08/2019 75.94 76.33 74.98 75.65 37,201
03/07/2019 79.13 79.13 75.93 76.14 64,730
03/06/2019 80.75 81.02 79.175 79.23 65,880
03/05/2019 81.65 81.87 80.61 80.77 61,693
03/04/2019 82.06 82.65 81.63 81.65 62,344
03/01/2019 82.51 82.82 81.1 81.97 66,331
02/28/2019 83.18 83.18 81.89 82.01 71,155
02/27/2019 81.02 82.685 81.01 82.56 51,841
02/26/2019 81.85 81.85 81.19 81.21 65,569
02/25/2019 81.5 82.42 81 81.75 59,863
02/22/2019 80.74 81.62 80.4 81.15 42,503
02/21/2019 79.97 80.85 79.72 80.53 34,936
02/20/2019 78.93 81.15 78.93 80.14 59,364
02/19/2019 79.2 79.81 78.725 79.3 103,690
02/15/2019 78.49 79.55 77.735 79.41 95,992
02/14/2019 77.24 78.57 77.07 77.94 69,709
02/13/2019 76.34 78.04 76.15 77.69 57,797
02/12/2019 75.11 76.81 74.93 76.34 69,874
02/11/2019 73.93 74.565 73.245 74.51 48,288
02/08/2019 73.53 75.045 72.37 73.78 44,285
02/07/2019 75.46 76.42 73.36 74.14 69,725
02/06/2019 76.42 77.63 75.58 76.12 28,690
02/05/2019 76.89 77.39 75.5 76.47 37,969
02/04/2019 75.68 77.72 75.25 76.77 51,188
02/01/2019 74.83 76.12 73.46 75.95 85,396
01/31/2019 73.99 80.19 71.95 74.58 174,598
01/30/2019 78.74 80.8211 77.335 80.01 100,201
01/29/2019 77.28 79.18 77.23 78.68 47,126
01/28/2019 77.23 78.34 76.78 77.11 118,734
01/25/2019 77.05 78.47 77.05 78.21 60,897
01/24/2019 75.68 76.87 75.68 76.71 128,990
01/23/2019 75.48 75.91 74.865 75.67 54,745
01/22/2019 75.19 75.85 74.36 75.4 109,401
01/18/2019 75.2 77.19 75.09 75.69 40,200
01/17/2019 72.84 74.82 72.84 74.56 69,703
01/16/2019 72.25 73.85 72.25 73.18 63,730
01/15/2019 73 73.3 72.14 72.19 50,238
01/14/2019 73.26 74.72 71.85 73.49 53,635
01/11/2019 72.41 74.15 71.5 73.88 81,438
01/10/2019 71.63 73.19 71.6 73.04 34,013
01/09/2019 71.32 72.845 70.68 72.23 52,753
01/08/2019 69.55 71.43 69.52 70.95 90,156
01/07/2019 67.83 70.53 67.455 68.67 160,858
01/04/2019 67.81 68.77 66.06 68.01 77,473
01/03/2019 68.25 69.25 66.41 66.62 50,824
01/02/2019 66.02 69.03 66.02 68.93 80,335
12/31/2018 66.9 67.36 65.8 67.18 37,546
12/28/2018 66.65 67.6866 65.72 66.43 65,922
12/27/2018 64.87 66.71 64.2 66.61 49,225
12/26/2018 62.66 66.06 62.02 65.85 69,476
12/24/2018 63.51 64.31 62.04 62.19 59,809
12/21/2018 64.97 66 63.55 64 321,164
12/20/2018 65.55 66.58 64.395 65.09 111,872
12/19/2018 67.46 68.57 65.27 65.55 56,052
12/18/2018 68 68.68 66.68 67.36 79,721
12/17/2018 69.78 70.75 67.23 67.74 98,144
12/14/2018 70.76 72.22 69.72 70.06 50,618
12/13/2018 71.73 72.7 70.595 71.59 66,845
12/12/2018 72.64 72.87 71.34 71.56 51,312
12/11/2018 72.62 73.28 70.6 71.43 46,015
12/10/2018 73.29 74.42 71.2601 72.27 47,099
12/07/2018 76.46 78.67 72.26 73.51 52,243
12/06/2018 72.84 76.37 71.54 76.29 131,672
12/04/2018 79.43 79.43 73.91 74.27 57,998
12/03/2018 80.95 81.245 79.42 80.02 56,643
11/30/2018 79.05 80.4 78.66 79.7 55,070
11/29/2018 80.91 81.63 79.11 79.11 44,552
11/28/2018 79.3 81.5 78.3501 81.26 72,378
11/27/2018 79.23 79.88 78.43 79.3 62,251
11/26/2018 79.5 80.6325 79.47 79.68 55,256
11/23/2018 78.22 80.28 78.22 79.35 18,482
11/21/2018 78.4 80.4 77.865 78.98 60,703
11/20/2018 78.9 80.24 77.474 78.02 68,498
11/19/2018 80.85 81.15 79.3 80.22 62,966
11/16/2018 80.18 81.1375 79.58 80.63 198,070
11/15/2018 79.62 81.285 79.09 80.73 68,495
11/14/2018 80.07 82.19 80.07 80.32 135,205
11/13/2018 78.59 80.57 78.52 79.3 67,468
11/12/2018 79.29 80.39 78.28 78.39 59,319
11/09/2018 80.18 81.06 77.91 79.41 45,492
11/08/2018 81.78 81.78 80.25 80.95 63,690
11/07/2018 81.6 82.07 80.425 82.07 78,408
11/06/2018 80.58 82 79.84 81 48,835
11/05/2018 80.9 81.89 79.44 80.66 77,563
11/02/2018 82.76 83.4 80.07 81.01 87,404
11/01/2018 81.5 82.8 79.83 82.32 97,715
10/31/2018 81.62 82.27 79.545 81.12 101,790
10/30/2018 77.27 81.765 77 80.75 117,469
10/29/2018 92.35 94.88 76.0001 78.58 153,213
10/26/2018 95.35 96.91 92.85 95.41 51,694
10/25/2018 95.15 97.41 92.66 96.55 33,078
10/24/2018 98.27 100.77 94.59 94.62 29,203
10/23/2018 98.03 99.545 97.37 98.48 27,246
10/22/2018 98.81 100.63 98.3 99.53 28,982
10/19/2018 100.32 101.005 97.14 98.54 27,981
10/18/2018 101.16 101.7 98.93 100.04 16,426
10/17/2018 101.67 101.7 100.435 101.41 25,029
10/16/2018 99.04 101.66 98.05 101.49 50,001
10/15/2018 98.72 100.38 97.42 99.04 52,559
10/12/2018 102.62 103.35 97.76 98.49 79,947
10/11/2018 102.88 103.59 100.36 100.46 38,679
10/10/2018 106.91 107.5 102.6 102.78 97,590
10/09/2018 107.56 108.31 105.78 106.67 43,451
10/08/2018 107.07 107.81 105.97 107.23 39,567
10/05/2018 107.26 109.19 105.67 106.67 34,259
10/04/2018 108.97 109.74 106.4201 106.68 33,269
10/03/2018 108.83 109.77 108.348 108.95 39,974
10/02/2018 106.91 109.12 106.91 107.99 47,016
10/01/2018 105.18 106.89 105.18 106.29 53,228
09/28/2018 104.2 105.25 103.25 104.25 70,067
09/27/2018 104.95 105.25 104.3 104.3 69,520
09/26/2018 107.9 107.9 104.6 104.9 46,450
09/25/2018 107.95 108.35 106.55 107.65 62,918
09/24/2018 110.65 111.05 107.5 107.55 43,834
09/21/2018 110.3 111.575 110.2 110.9 108,880
09/20/2018 109.6 110.55 109.1 110.45 25,451
09/19/2018 109.5 110.4988 108.725 109.2 67,210
09/18/2018 109.5 109.75 108.4585 109.65 27,873
09/17/2018 109.2 110.1999 107.7861 109 32,014
09/14/2018 108.4 109.675 107.7 109.3 25,989
09/13/2018 110.2 110.275 107.85 108.35 20,654
09/12/2018 109.95 110.3 108.4 109.6 45,781
09/11/2018 110 110.35 108.8001 109.9 37,932
09/10/2018 109.9 111.15 109.75 110.1 25,559
09/07/2018 108.95 109.45 107.8 109.1 33,497
09/06/2018 110 110.975 108.85 108.9 32,749
09/05/2018 108.05 110.1 107.35 110 41,782
09/04/2018 107.95 108.8 107.1 108.05 53,384
08/31/2018 106.55 108 105.851 107.9 47,900
08/30/2018 107.9 108.575 106.65 106.65 38,041
08/29/2018 103.5 108.75 103.35 108.15 90,972
08/28/2018 107.3 112.75 102.2 103.55 74,171
08/27/2018 112.85 114.2 112.65 113.6 41,203
08/24/2018 110.7 112.9 110.4 112.1 56,176
08/23/2018 110 110.35 109.6 109.85 28,877
08/22/2018 111.6 111.6 108.85 109.75 21,268
08/21/2018 109.4 112 109.4 111.7 36,286
08/20/2018 108.85 109.95 108.85 109.3 30,288
08/17/2018 107.45 108.65 107.45 108.45 72,903
08/16/2018 109.2 110 107.7 107.8 48,416
08/15/2018 108.6 109.05 107.85 108.5 24,864
08/14/2018 106.85 109.2 106.6 109 38,163
08/13/2018 106.15 107.1 105.825 106.65 40,268
08/10/2018 104.5 107.1 104.5 106.2 27,092
08/09/2018 105.75 106.5 105 105.35 21,940
08/08/2018 105.35 106.3 105.0917 105.9 20,863
08/07/2018 105.4 106.55 105.3 105.55 18,521
08/06/2018 103.7 105.05 103.35 105 27,979
08/03/2018 103.1 104.05 102 103.85 48,889
08/02/2018 102.3 103.6 102.3 103.4 14,266
08/01/2018 103.7 103.8 101.75 102.9 20,174
07/31/2018 103.1 104.45 102.7 103.65 33,933
07/30/2018 103.55 104.5 102.3 102.75 41,777
07/27/2018 105.5 106.2 103.15 103.3 23,020
07/26/2018 104.95 106.8 104.95 105.75 50,028
07/25/2018 104.1 104.9 103.55 104.8 34,828
07/24/2018 103.1 104.85 103.1 104.05 26,218
07/23/2018 103.55 103.8 102.35 102.85 20,393
07/20/2018 104.2 105 103.6 103.9 23,525
07/19/2018 101.35 104.4 101.3 104.2 32,222
07/18/2018 100.65 101.8 99.95 101.35 37,990
07/17/2018 100.85 101.7 100.2001 100.45 46,192
07/16/2018 103.05 103.1 101.3 101.35 14,618
07/13/2018 102.4 103.45 102.4 103 17,472
07/12/2018 103.95 103.95 102.15 102.2 36,920
07/11/2018 103.6 104.5 103 103.15 23,589
07/10/2018 104.75 105.35 103.675 104.5 20,894
07/09/2018 104.95 105.15 104.4 104.95 48,321
07/06/2018 104.6 104.65 104.3 104.4 24,690
07/05/2018 103.8 104.6 103 104.55 31,499
07/03/2018 103.75 104.55 103.25 103.25 7,576
07/02/2018 101.35 103.6 101.35 103.5 23,885
06/29/2018 103.3 103.3 102.1 102.2 25,641
06/28/2018 102.95 103.55 102.15 102.85 18,251
06/27/2018 103.6 104.5 102.65 102.85 52,106
06/26/2018 102.25 104 102.25 103.25 21,508
06/25/2018 104.25 104.25 101.4 102 23,513
06/22/2018 103.7 104.9 103.2 104.75 86,502
06/21/2018 103.8 103.8 102.05 102.95 24,393
06/20/2018 103.85 104.3 102.675 103.9 34,213
06/19/2018 104.4 104.4 103.05 103.5 37,749
06/18/2018 104.9 106.3988 104.875 105.15 50,462
*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