Standex Historical Data - SXI

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Standex International Corp SXI NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.02 0.03% 74.03 73.09 74.56 73.77 74.01 16:02:00
more quote information »

SXI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week74.2274.8772.6873.5830,984-0.19-0.26%
1 Month78.8778.8768.9473.3340,856-4.84-6.14%
3 Months77.8381.6968.9477.1947,713-3.80-4.88%
6 Months64.0981.6960.765574.3662,7319.9415.51%
1 Year79.9785.7559.2872.4465,893-5.94-7.43%
3 Years95.55114.2059.2883.0446,227-21.52-22.52%
5 Years71.57114.2059.2882.5751,2982.463.44%

SXI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 74.03 0.02 0.03% 73.77 74.56 73.09 24,838
Feb 20 2020 74.01 1.03 1.41% 72.68 74.24 72.68 20,914
Feb 19 2020 72.98 -0.79 -1.07% 74.26 74.86 72.81 36,150
Feb 18 2020 73.77 0.00 0.0% 73.40 74.87 73.40 37,514
Feb 14 2020 73.77 -0.52 -0.7% 74.22 74.54 73.40 29,356
Feb 13 2020 74.29 1.06 1.45% 72.75 74.83 72.72 33,676
Feb 12 2020 73.23 1.58 2.21% 72.52 73.73 71.99 73,283
Feb 11 2020 71.65 0.77 1.09% 71.14 72.91 70.96 22,063
Feb 10 2020 70.88 1.12 1.61% 69.44 70.985 69.18 34,818
Feb 07 2020 69.76 -1.57 -2.2% 70.73 70.73 69.31 27,096
Feb 06 2020 71.33 -2.02 -2.75% 72.95 72.95 70.99 29,132
Feb 05 2020 73.35 3.07 4.37% 71.03 73.43 70.76 38,483
Feb 04 2020 70.28 -5.12 -6.79% 74.21 74.21 68.94 130,474
Feb 03 2020 75.40 2.31 3.16% 73.55 75.44 73.4201 65,115
Jan 31 2020 73.09 -2.40 -3.18% 74.96 75.49 72.79 45,056
Jan 30 2020 75.49 0.27 0.36% 74.85 75.69 74.205 26,662
Jan 29 2020 75.22 -1.69 -2.2% 77.39 77.39 75.11 33,397
Jan 28 2020 76.91 -0.06 -0.08% 77.40 77.85 76.4815 17,468
Jan 27 2020 76.97 -0.76 -0.98% 76.00 77.56 76.00 27,038
Jan 24 2020 77.73 0.01 0.01% 78.87 78.87 77.12 48,561
Jan 23 2020 77.72 -0.11 -0.14% 77.55 78.86 76.61 65,999
Jan 22 2020 77.83 -0.06 -0.08% 77.77 78.15 76.98 39,213
See More Historical Prices »
Your Recent History
NYSE
SXI
Standex
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200222 01:40:42