U.S. Markets close in 3 hrs 14 mins

Standex International Corporation (SXI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
103.20+0.60 (+0.58%)
As of 12:45PM EDT. Market open.
People also watch
SMPTNCSWMALGSSD
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 2017102.70103.30102.15103.20103.206,375
Sep 22, 2017102.40103.45102.35102.60102.6030,200
Sep 21, 2017103.85104.20102.15102.35102.3530,300
Sep 20, 2017103.55104.40102.90103.80103.8024,200
Sep 19, 2017103.20103.25102.20103.05103.0527,400
Sep 18, 2017100.65102.9599.00102.65102.6525,400
Sep 15, 201799.55100.6598.50100.35100.3585,300
Sep 14, 201798.6099.6398.6099.3099.3020,900
Sep 13, 201796.9598.9595.8598.9098.9034,200
Sep 12, 201797.1597.4595.7396.8096.8054,500
Sep 11, 201795.4596.8594.9096.8596.8519,200
Sep 08, 201794.0595.6093.5095.0095.0043,100
Sep 07, 201794.8595.6093.8094.3094.3032,400
Sep 06, 201795.0595.8093.7595.0595.0530,000
Sep 05, 201795.5596.4594.4094.7094.7042,300
Sep 01, 201795.5096.3094.5095.5095.5032,100
Aug 31, 201795.0595.8094.5095.4595.4534,400
Aug 30, 201793.5095.2093.5094.7594.7539,300
Aug 29, 201794.6096.3093.6093.8093.8044,900
Aug 28, 201793.0097.5093.0095.4095.4072,700
Aug 25, 201791.2092.7590.8091.9091.9035,900
Aug 24, 201792.0092.2090.8391.3591.3523,800
Aug 23, 201791.8093.8091.7091.7591.7536,900
Aug 22, 201794.5594.5591.9092.4092.4034,400
Aug 21, 201793.6594.6092.7094.4594.4548,900
Aug 18, 201793.4093.7093.0093.3093.3034,200
Aug 17, 201793.9594.5092.6593.1093.1028,000
Aug 16, 201794.1095.2593.4594.1094.1037,100
Aug 15, 201794.9095.4593.7094.1094.1026,500
Aug 14, 201793.9595.4593.8594.8594.8541,100
Aug 11, 201792.1593.7592.1593.3593.3533,700
Aug 10, 201793.1093.5092.0092.2092.2037,500
Aug 09, 201792.9594.8092.3094.0594.0543,500
Aug 08, 201793.0595.5093.0093.5593.5530,100
Aug 07, 201794.0094.0092.9093.4093.4031,900
Aug 04, 201792.6594.8092.6593.9593.9530,200
Aug 03, 201794.9594.9592.0092.6092.6036,000
Aug 03, 20170.16 Dividend
Aug 02, 201794.6095.5093.7594.7094.5427,100
Aug 01, 201796.0596.0594.3594.9594.7923,200
Jul 31, 201795.0096.0594.2595.9595.7945,700
Jul 28, 201793.4595.2593.4595.0094.8427,100
Jul 27, 201793.5594.4591.6093.4593.2911,500
Jul 26, 201794.6595.9093.7593.8593.6922,300
Jul 25, 201794.1095.8093.8994.6094.4433,400
Jul 24, 201794.1594.1592.7093.8093.6433,200
Jul 21, 201795.1596.2593.7594.1093.9448,400
Jul 20, 201795.0595.8593.4594.4594.2916,700
Jul 19, 201793.9595.5593.2595.1094.9434,800
Jul 18, 201793.0093.7592.3093.0092.8432,900
Jul 17, 201792.6594.8092.6593.3593.1942,300
Jul 14, 201791.0092.9591.0092.5092.3442,100
Jul 13, 201792.2592.2590.4091.1090.9523,800
Jul 12, 201792.0592.7091.1592.1091.9423,000
Jul 11, 201791.7092.5090.8091.6591.5033,300
Jul 10, 201791.9593.0091.3591.4591.3029,700
Jul 07, 201791.2592.0590.1592.0091.8416,600
Jul 06, 201789.8591.3589.7090.8090.6548,700
Jul 05, 201791.8091.8089.8590.4590.3040,700
Jul 03, 201791.4592.1591.2091.6591.5011,600
Jun 30, 201790.4091.9090.2590.7090.5532,400
Jun 29, 201791.2591.2589.0590.4090.2522,100
Jun 28, 201789.0091.3089.0091.0590.9023,800
Jun 27, 201790.1590.1588.4088.6088.4548,900
Jun 26, 201790.6091.3089.7090.1089.9522,400
Jun 23, 201790.6591.0089.7590.1590.0037,500
Jun 22, 201790.2091.5088.9590.5090.3520,400
Jun 21, 201791.8091.8089.7589.8089.6526,000
Jun 20, 201791.9091.9090.5091.3591.2053,800
Jun 19, 201792.5092.5090.9092.2092.0430,400
Jun 16, 201790.8591.9590.8591.6591.5075,300
Jun 15, 201789.9091.4089.9091.4091.2526,800
Jun 14, 201792.2092.2090.8591.3591.2026,900
Jun 13, 201792.2593.0591.0592.0591.8928,300
Jun 12, 201792.2092.9592.2092.4092.2428,600
Jun 09, 201788.9092.6588.1092.1591.9943,500
Jun 08, 201787.5088.6586.4588.4588.3031,600
Jun 07, 201786.8587.9086.2587.2587.1044,600
Jun 06, 201787.5587.8086.3086.7586.6037,800
Jun 05, 201788.8088.9588.0388.3088.1519,300
Jun 02, 201788.4590.0088.3888.7588.6045,600
Jun 01, 201788.4589.4087.8088.4088.2533,100
May 31, 201787.3588.2086.6587.9087.7536,500
May 30, 201787.4087.5386.0587.1587.0023,600
May 26, 201786.8087.9585.8587.8087.6522,200
May 25, 201787.4587.4586.1086.8586.7019,100
May 24, 201788.9089.3586.7087.1086.9525,800
May 23, 201789.4089.9387.8088.6088.4556,700
May 22, 201789.9589.9587.7088.8588.7035,500
May 19, 201787.1590.1086.5089.2089.05171,300
May 18, 201785.3086.0584.3085.5085.3649,400
May 17, 201786.6086.7085.0085.3085.1666,600
May 16, 201787.3587.3585.8586.6086.4536,500
May 15, 201787.2087.7086.7587.3587.2036,500
May 12, 201786.8087.1085.8086.9586.8035,400
May 11, 201787.8589.5086.7087.4087.2529,600
May 10, 201789.7590.2587.9588.6088.4562,700
May 09, 201790.6090.8589.2590.1590.0043,500
May 08, 201790.9091.3390.2590.6590.5035,400
May 08, 20170.16 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...