Standex International Corp (NY: SXI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	159.66	160.26	157.78	157.80	50,398	-1.87(-1.17%)
Dec 28, 2023	159.09	161.41	158.46	159.67	53,950	-0.12(-0.07%)
Dec 27, 2023	159.41	161.04	158.49	159.79	48,888	+0.88(+0.55%)
Dec 26, 2023	156.54	159.10	156.18	158.91	39,852	+2.50(+1.60%)
Dec 22, 2023	155.20	157.41	154.24	156.41	47,967	+2.30(+1.49%)
Dec 21, 2023	153.08	154.11	150.00	154.11	55,590	+4.41(+2.95%)
Dec 20, 2023	149.43	151.56	148.85	149.70	61,342	-0.09(-0.06%)
Dec 19, 2023	148.30	150.76	148.30	149.79	55,815	+3.02(+2.06%)
Dec 18, 2023	148.49	148.49	143.60	146.77	61,307	-2.68(-1.79%)
Dec 15, 2023	151.70	151.70	147.33	149.45	227,148	-0.76(-0.50%)
Dec 14, 2023	149.48	152.31	149.03	150.21	104,083	+1.97(+1.33%)
Dec 13, 2023	141.52	150.18	140.84	148.24	191,640	+8.17(+5.83%)
Dec 12, 2023	140.86	142.47	139.10	140.06	51,888	-0.08(-0.06%)
Dec 11, 2023	138.61	140.98	137.40	140.14	47,924	+1.33(+0.95%)
Dec 08, 2023	140.21	141.10	137.53	138.82	50,828	-1.03(-0.73%)
Dec 07, 2023	136.90	139.85	136.90	139.85	56,327	+1.99(+1.45%)
Dec 06, 2023	138.28	139.62	137.54	137.85	41,465	+0.83(+0.60%)
Dec 05, 2023	137.84	138.98	135.82	137.03	36,123	-0.82(-0.59%)
Dec 04, 2023	135.96	137.86	134.56	137.84	43,463	+1.88(+1.38%)
Dec 01, 2023	134.02	136.31	131.61	135.96	50,273	+2.63(+1.97%)
Nov 30, 2023	133.52	134.17	131.48	133.33	49,114	+0.30(+0.22%)
Nov 29, 2023	133.73	134.87	132.17	133.03	43,598	+0.54(+0.41%)
Nov 28, 2023	136.01	136.31	132.13	132.49	51,495	-3.80(-2.79%)
Nov 27, 2023	137.84	138.13	135.40	136.29	67,572	-1.55(-1.13%)
Nov 24, 2023	135.38	139.23	135.38	137.84	23,962	+1.20(+0.88%)
Nov 22, 2023	136.85	136.85	135.58	136.65	24,738	+0.96(+0.70%)
Nov 21, 2023	134.76	136.13	134.76	135.69	24,129	-0.50(-0.37%)
Nov 20, 2023	138.78	138.78	135.99	136.19	22,508	-0.93(-0.68%)
Nov 17, 2023	136.06	137.96	136.06	137.12	39,870	+1.45(+1.07%)
Nov 16, 2023	136.74	136.75	135.28	135.67	39,171	-0.46(-0.34%)
Nov 15, 2023	139.70	140.87	136.09	136.13	48,850	-4.19(-2.98%)
Nov 14, 2023	138.43	140.32	137.18	140.31	95,672	+4.91(+3.63%)
Nov 13, 2023	133.64	135.68	133.28	135.40	37,591	+1.04(+0.77%)
Nov 10, 2023	136.67	137.13	134.11	134.37	58,220	-0.91(-0.67%)
Nov 09, 2023	135.27	137.51	134.46	135.27	57,935	+1.57(+1.18%)
Nov 08, 2023	136.57	137.02	132.86	133.70	58,310	-1.79(-1.32%)
Nov 07, 2023	129.56	135.52	129.56	135.49	67,064	-1.88(-1.37%)
Nov 06, 2023	136.65	137.56	132.24	137.38	62,266	+2.72(+2.02%)
Nov 03, 2023	140.38	146.16	134.41	134.66	70,328	-7.55(-5.31%)
Nov 02, 2023	144.12	146.91	140.10	142.21	65,111	-0.48(-0.33%)
Nov 01, 2023	142.31	143.19	139.98	142.68	44,675	-0.05(-0.04%)
Oct 31, 2023	141.41	143.27	141.20	142.73	38,573	+0.78(+0.55%)
Oct 30, 2023	141.65	142.86	141.23	141.95	30,215	+2.09(+1.49%)
Oct 27, 2023	142.08	142.54	139.85	139.86	42,581	-2.53(-1.78%)
Oct 26, 2023	143.16	145.00	142.11	142.40	34,498	+0.31(+0.22%)
Oct 25, 2023	140.62	142.82	140.32	142.09	34,094	-0.12(-0.08%)
Oct 24, 2023	142.38	142.70	141.33	142.21	31,603	+1.15(+0.82%)
Oct 23, 2023	141.35	143.74	140.86	141.05	49,354	-1.00(-0.71%)
Oct 20, 2023	144.63	145.53	141.94	142.06	64,570	-1.83(-1.27%)
Oct 19, 2023	146.33	147.92	143.17	143.89	59,013	-3.34(-2.27%)
Oct 18, 2023	148.32	148.32	146.61	147.23	34,899	-2.73(-1.82%)
Oct 17, 2023	149.43	153.27	149.43	149.96	50,950	+0.53(+0.35%)
Oct 16, 2023	146.24	150.35	146.24	149.43	30,627	+3.72(+2.55%)
Oct 13, 2023	150.07	150.44	145.60	145.72	31,069	-4.72(-3.14%)
Oct 12, 2023	152.18	152.18	148.89	150.44	33,078	-1.02(-0.68%)
Oct 11, 2023	150.19	151.81	150.19	151.46	27,541	+0.82(+0.55%)
Oct 10, 2023	151.73	153.32	150.64	150.64	39,220	-1.09(-0.72%)
Oct 09, 2023	149.87	152.43	148.10	151.73	31,349	+2.74(+1.84%)
Oct 06, 2023	148.18	150.58	147.13	148.99	41,931	+0.71(+0.48%)
Oct 05, 2023	148.15	149.54	146.85	148.28	54,195	-0.10(-0.07%)
Oct 04, 2023	147.98	149.36	145.16	148.38	57,543	+0.14(+0.09%)
Oct 03, 2023	147.64	152.07	147.06	148.24	84,108	+0.42(+0.28%)