Standex International Corp (NY: SXI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	179.70	179.70	172.99	173.52	72,501	-6.38(-3.55%)
May 15, 2024	178.59	180.81	177.00	179.90	74,367	+2.42(+1.36%)
May 14, 2024	177.05	178.00	175.26	177.48	35,783	+2.43(+1.39%)
May 13, 2024	179.79	179.79	174.51	175.05	53,632	-3.44(-1.93%)
May 10, 2024	177.69	178.56	176.97	178.49	44,181	+0.80(+0.45%)
May 09, 2024	173.34	178.70	173.01	177.69	61,077	+4.65(+2.69%)
May 08, 2024	164.99	173.21	164.99	173.04	88,259	+6.62(+3.98%)
May 07, 2024	167.98	169.93	166.16	166.42	98,894	-2.22(-1.31%)
May 06, 2024	175.71	178.72	168.16	168.64	98,427	-6.02(-3.45%)
May 03, 2024	175.55	175.55	164.49	174.66	111,158	-2.06(-1.16%)
May 02, 2024	175.55	177.21	172.18	176.71	71,607	+2.91(+1.68%)
May 01, 2024	173.14	174.88	169.56	173.80	82,805	+1.22(+0.71%)
Apr 30, 2024	175.28	176.09	172.00	172.58	62,756	-3.36(-1.91%)
Apr 29, 2024	172.50	175.96	172.15	175.94	55,275	+3.43(+1.99%)
Apr 26, 2024	170.71	172.57	170.71	172.51	39,613	+1.21(+0.71%)
Apr 25, 2024	169.00	171.46	167.79	171.30	59,690	+0.23(+0.13%)
Apr 24, 2024	170.84	172.53	169.83	171.07	52,010	-1.23(-0.71%)
Apr 23, 2024	168.44	172.78	168.44	172.30	28,591	+3.52(+2.09%)
Apr 22, 2024	168.03	169.76	167.85	168.78	46,975	+1.53(+0.91%)
Apr 19, 2024	165.90	168.65	165.90	167.25	48,518	+0.69(+0.41%)
Apr 18, 2024	167.06	168.81	166.12	166.56	40,014	-0.14(-0.08%)
Apr 17, 2024	170.62	170.62	166.34	166.70	62,231	-2.09(-1.24%)
Apr 16, 2024	169.60	170.64	168.47	168.79	38,915	-1.66(-0.97%)
Apr 15, 2024	171.36	172.70	169.66	170.44	46,438	-0.71(-0.41%)
Apr 12, 2024	170.52	171.56	169.51	171.15	40,988	-1.10(-0.64%)
Apr 11, 2024	169.74	173.90	169.74	172.25	50,165	+2.87(+1.69%)
Apr 10, 2024	170.94	171.40	166.75	169.39	113,977	-6.30(-3.59%)
Apr 09, 2024	176.33	176.45	172.86	175.69	24,481	+0.35(+0.20%)
Apr 08, 2024	173.60	175.61	172.48	175.34	52,718	+3.46(+2.02%)
Apr 05, 2024	170.83	174.62	170.83	171.87	40,505	+0.60(+0.35%)
Apr 04, 2024	175.51	175.99	170.67	171.27	53,682	-2.96(-1.70%)
Apr 03, 2024	171.39	174.23	171.32	174.23	45,923	+1.48(+0.85%)
Apr 02, 2024	170.98	173.61	168.24	172.75	98,358	-0.06(-0.03%)
Apr 01, 2024	183.11	183.11	171.73	172.81	108,892	-9.09(-5.00%)
Mar 28, 2024	182.10	183.24	180.89	181.91	70,449	-0.20(-0.11%)
Mar 27, 2024	180.71	182.65	180.71	182.10	47,927	+3.25(+1.82%)
Mar 26, 2024	179.62	180.76	178.23	178.85	54,040	+0.58(+0.32%)
Mar 25, 2024	183.70	183.70	178.27	178.27	39,028	-4.32(-2.37%)
Mar 22, 2024	182.86	183.86	181.72	182.59	33,381	-0.27(-0.15%)
Mar 21, 2024	180.23	183.39	180.23	182.86	45,845	+4.01(+2.24%)
Mar 20, 2024	177.55	180.32	176.61	178.85	48,546	+0.46(+0.26%)
Mar 19, 2024	178.06	180.05	177.36	178.39	53,274	+0.43(+0.24%)
Mar 18, 2024	179.86	181.23	177.96	177.96	91,576	-1.90(-1.05%)
Mar 15, 2024	177.81	180.27	177.77	179.86	135,868	+1.70(+0.95%)
Mar 14, 2024	178.25	179.01	177.58	178.16	93,765	-0.05(-0.03%)
Mar 13, 2024	172.93	178.78	171.41	178.21	85,686	+6.31(+3.67%)
Mar 12, 2024	171.27	172.08	169.82	171.90	60,047	-0.44(-0.25%)
Mar 11, 2024	173.19	173.19	170.66	172.34	37,701	-0.46(-0.27%)
Mar 08, 2024	180.06	181.07	172.66	172.80	72,351	-6.67(-3.72%)
Mar 07, 2024	179.69	182.24	179.18	179.47	154,763	+0.53(+0.30%)
Mar 06, 2024	176.53	179.76	175.54	178.94	107,465	+3.53(+2.01%)
Mar 05, 2024	175.97	177.85	173.53	175.41	143,267	-1.28(-0.72%)
Mar 04, 2024	174.71	178.77	174.71	176.68	117,806	+1.64(+0.94%)
Mar 01, 2024	172.70	176.40	172.70	175.05	118,019	+2.35(+1.36%)
Feb 29, 2024	170.49	173.24	170.12	172.70	81,732	+4.57(+2.72%)
Feb 28, 2024	165.65	169.44	165.65	168.13	50,105	+1.00(+0.60%)
Feb 27, 2024	166.75	167.96	165.33	167.13	64,870	+1.21(+0.73%)
Feb 26, 2024	166.07	167.40	164.59	165.92	79,101	-1.14(-0.68%)
Feb 23, 2024	160.28	167.54	160.28	167.06	73,664	+6.66(+4.15%)
Feb 22, 2024	161.32	161.66	159.20	160.40	54,938	-0.53(-0.33%)
Feb 21, 2024	160.64	161.84	158.71	160.93	45,947	+0.59(+0.37%)
Feb 20, 2024	160.67	163.36	158.88	160.34	71,710	-2.50(-1.53%)
Feb 16, 2024	164.70	166.14	162.84	162.84	56,232	-2.94(-1.77%)
Feb 15, 2024	161.72	166.16	161.11	165.77	83,658	+4.71(+2.93%)
Feb 14, 2024	156.53	161.71	156.03	161.06	92,422	+6.57(+4.25%)
Feb 13, 2024	155.19	156.47	152.32	154.49	136,157	-6.23(-3.88%)
Feb 12, 2024	155.01	160.96	155.01	160.72	90,606	+5.71(+3.68%)
Feb 09, 2024	154.42	156.12	151.14	155.01	69,627	+0.80(+0.52%)
Feb 08, 2024	151.72	155.17	151.25	154.21	50,558	+2.95(+1.95%)
Feb 07, 2024	149.45	152.28	148.56	151.26	68,977	+1.35(+0.90%)
Feb 06, 2024	148.58	150.84	148.58	149.92	65,921	+1.18(+0.79%)
Feb 05, 2024	147.03	150.45	146.58	148.74	88,178	-0.09(-0.06%)
Feb 02, 2024	146.23	151.94	141.38	148.83	99,150	-1.56(-1.03%)
Feb 01, 2024	148.80	150.88	147.03	150.39	83,611	+3.27(+2.22%)
Jan 31, 2024	152.51	153.28	147.11	147.12	96,842	-4.71(-3.10%)
Jan 30, 2024	148.91	151.86	148.91	151.83	24,620	+2.15(+1.44%)
Jan 29, 2024	145.22	150.00	145.22	149.68	48,445	+3.57(+2.44%)
Jan 26, 2024	146.88	147.23	145.42	146.11	32,352	+0.09(+0.06%)
Jan 25, 2024	148.50	148.50	145.91	146.02	47,258	-0.11(-0.07%)
Jan 24, 2024	152.75	152.75	145.52	146.13	77,146	-4.87(-3.23%)
Jan 23, 2024	152.74	153.17	150.33	151.00	62,236	+0.13(+0.09%)
Jan 22, 2024	151.34	152.88	150.82	150.88	67,198	+0.82(+0.54%)
Jan 19, 2024	148.84	150.06	146.06	150.06	56,748	+2.16(+1.46%)
Jan 18, 2024	145.02	148.06	144.58	147.90	51,070	+4.08(+2.84%)
Jan 17, 2024	144.88	146.95	143.81	143.81	59,326	-3.16(-2.15%)
Jan 16, 2024	144.61	148.27	144.92	146.97	61,730	+0.60(+0.41%)
Jan 12, 2024	145.14	147.75	144.58	146.37	40,288	+3.25(+2.27%)
Jan 11, 2024	141.80	143.14	140.62	143.12	42,615	+1.07(+0.75%)
Jan 10, 2024	141.29	142.34	140.04	142.06	44,911	+0.16(+0.11%)
Jan 09, 2024	142.66	142.66	139.53	141.90	44,501	-2.67(-1.85%)
Jan 08, 2024	141.31	144.59	140.58	144.57	55,946	+3.57(+2.53%)
Jan 05, 2024	144.02	144.85	140.69	141.00	75,287	-4.44(-3.06%)
Jan 04, 2024	147.29	148.94	145.29	145.44	50,886	-1.00(-0.68%)
Jan 03, 2024	153.33	153.33	146.21	146.44	58,075	-7.00(-4.56%)
Jan 02, 2024	156.49	157.67	152.96	153.44	53,881	-4.36(-2.76%)
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%)
Oct 02, 2023	144.12	148.41	143.03	147.82	89,992	+2.98(+2.06%)
Sep 29, 2023	147.22	147.22	143.61	144.84	71,074	-1.65(-1.13%)
Sep 28, 2023	143.19	147.99	143.19	146.49	72,902	+3.73(+2.61%)
Sep 27, 2023	140.21	142.98	140.21	142.76	41,216	+2.87(+2.05%)
Sep 26, 2023	142.38	143.11	139.88	139.89	41,572	-3.02(-2.11%)
Sep 25, 2023	142.81	144.19	142.35	142.91	25,914	-0.66(-0.46%)
Sep 22, 2023	141.96	146.37	141.96	143.57	40,722	+1.45(+1.02%)
Sep 21, 2023	142.51	144.02	141.38	142.12	50,551	-1.26(-0.88%)
Sep 20, 2023	147.44	148.26	143.33	143.38	35,918	-3.94(-2.67%)
Sep 19, 2023	149.94	149.98	145.99	147.32	59,520	+1.10(+0.75%)
Sep 18, 2023	144.93	147.59	144.93	146.21	32,210	+2.29(+1.59%)
Sep 15, 2023	145.30	145.30	141.89	143.93	245,577	-2.73(-1.86%)
Sep 14, 2023	144.75	147.35	144.59	146.66	50,948	+3.16(+2.20%)
Sep 13, 2023	145.37	145.78	142.24	143.50	52,558	-1.67(-1.15%)
Sep 12, 2023	144.87	146.31	143.72	145.17	97,605	-0.18(-0.12%)
Sep 11, 2023	145.91	146.84	143.67	145.35	64,083	+0.92(+0.63%)
Sep 08, 2023	147.71	147.71	144.37	144.43	48,275	-3.72(-2.51%)
Sep 07, 2023	151.32	151.32	147.36	148.15	78,838	-3.56(-2.35%)
Sep 06, 2023	150.56	154.20	150.17	151.71	62,072	+2.57(+1.72%)
Sep 05, 2023	152.72	153.10	148.40	149.15	61,918	-4.72(-3.07%)
Sep 01, 2023	153.83	154.27	152.88	153.87	47,585	+1.13(+0.74%)
Aug 31, 2023	154.94	156.33	152.41	152.74	46,081	-2.19(-1.41%)
Aug 30, 2023	156.20	157.17	154.73	154.92	52,560	-1.29(-0.83%)
Aug 29, 2023	154.86	156.68	154.21	156.21	32,256	+1.17(+0.76%)
Aug 28, 2023	156.38	157.24	154.40	155.04	47,053	-0.77(-0.49%)
Aug 25, 2023	156.34	156.74	153.98	155.81	29,248	+0.57(+0.37%)
Aug 24, 2023	157.84	160.25	155.00	155.24	51,258	-2.82(-1.79%)
Aug 23, 2023	156.96	158.69	156.06	158.06	37,997	+2.25(+1.44%)
Aug 22, 2023	154.74	155.96	153.84	155.82	32,078	+1.29(+0.84%)
Aug 21, 2023	157.20	157.38	154.14	154.52	31,016	-1.98(-1.26%)
Aug 18, 2023	157.41	158.99	156.39	156.50	42,830	-1.27(-0.81%)
Aug 17, 2023	161.36	161.58	157.65	157.78	52,022	-2.09(-1.31%)
Aug 16, 2023	161.82	164.17	159.86	159.86	45,421	-2.88(-1.77%)
Aug 15, 2023	161.83	163.37	160.68	162.75	50,785	-0.65(-0.40%)
Aug 14, 2023	162.00	164.92	160.58	163.39	55,005	+0.57(+0.35%)
Aug 11, 2023	162.42	165.56	162.42	162.82	44,398	-0.41(-0.25%)
Aug 10, 2023	164.23	167.83	162.60	163.23	85,037	-1.11(-0.68%)
Aug 09, 2023	162.21	165.10	161.60	164.35	83,461	+0.96(+0.59%)
Aug 08, 2023	156.03	163.52	155.15	163.38	75,708	+5.29(+3.35%)
Aug 07, 2023	154.10	158.67	154.10	158.09	51,736	+3.99(+2.59%)
Aug 04, 2023	144.71	155.76	140.88	154.10	67,057	+8.76(+6.03%)
Aug 03, 2023	146.23	147.54	144.78	145.34	39,118	-1.02(-0.70%)
Aug 02, 2023	146.94	148.19	145.81	146.36	56,605	-1.56(-1.05%)