Standex International Corporation (SXI) Historical Stock Data
189.99 ↓2.00 (-1.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SXI is down -0.44% a day on average. There have been 11 days where Standex International Corporation closed green and 19 days where SXI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 188.49 | 189.99 | ↑$1.50 (0.80%) | 188.49 | 197.00 | 272.30K |
| 2024-12-19 | 193.98 | 191.99 | ↓$1.99 (-1.03%) | 190.36 | 197.65 | 69.83K |
| 2024-12-18 | 200.30 | 191.89 | ↓$8.41 (-4.20%) | 190.71 | 203.12 | 59.45K |
| 2024-12-17 | 201.41 | 200.50 | ↓$0.91 (-0.45%) | 198.40 | 202.03 | 39.22K |
| 2024-12-16 | 204.16 | 203.87 | ↓$0.29 (-0.14%) | 203.15 | 205.11 | 44.41K |
| 2024-12-13 | 204.18 | 203.04 | ↓$1.14 (-0.56%) | 201.55 | 205.60 | 47.86K |
| 2024-12-12 | 209.67 | 205.90 | ↓$3.77 (-1.80%) | 205.67 | 209.67 | 51.23K |
| 2024-12-11 | 209.99 | 209.24 | ↓$0.75 (-0.36%) | 207.92 | 212.65 | 58.03K |
| 2024-12-10 | 205.40 | 206.90 | ↑$1.50 (0.73%) | 203.61 | 209.95 | 41.22K |
| 2024-12-09 | 206.14 | 204.95 | ↓$1.19 (-0.58%) | 204.95 | 208.53 | 31.19K |
| 2024-12-06 | 207.73 | 204.04 | ↓$3.69 (-1.78%) | 203.37 | 207.73 | 32.02K |
| 2024-12-05 | 209.39 | 205.32 | ↓$4.07 (-1.94%) | 205.15 | 209.66 | 30.44K |
| 2024-12-04 | 206.49 | 209.93 | ↑$3.44 (1.67%) | 206.07 | 210.45 | 33.67K |
| 2024-12-03 | 210.70 | 208.14 | ↓$2.56 (-1.21%) | 208.14 | 211.65 | 31.26K |
| 2024-12-02 | 208.22 | 209.82 | ↑$1.60 (0.77%) | 206.31 | 211.85 | 38.82K |
| 2024-11-29 | 209.58 | 207.89 | ↓$1.69 (-0.81%) | 207.43 | 210.25 | 31.31K |
| 2024-11-27 | 209.67 | 207.56 | ↓$2.11 (-1.01%) | 207.34 | 211.63 | 35.33K |
| 2024-11-26 | 209.49 | 209.33 | ↓$0.16 (-0.08%) | 206.49 | 212.18 | 46.27K |
| 2024-11-25 | 206.28 | 211.52 | ↑$5.24 (2.54%) | 206.28 | 212.66 | 62.08K |
| 2024-11-22 | 202.88 | 204.62 | ↑$1.74 (0.86%) | 202.88 | 206.30 | 49.05K |
| 2024-11-21 | 200.28 | 201.80 | ↑$1.52 (0.76%) | 198.43 | 204.01 | 82.42K |
| 2024-11-20 | 202.36 | 199.27 | ↓$3.09 (-1.53%) | 199.00 | 203.20 | 37.91K |
| 2024-11-19 | 201.47 | 203.76 | ↑$2.29 (1.14%) | 201.47 | 205.87 | 34.48K |
| 2024-11-18 | 202.07 | 204.05 | ↑$1.98 (0.98%) | 202.07 | 206.08 | 31.99K |
| 2024-11-15 | 205.94 | 202.27 | ↓$3.67 (-1.78%) | 201.96 | 205.94 | 28.91K |
| 2024-11-14 | 205.71 | 202.21 | ↓$3.50 (-1.70%) | 201.28 | 205.71 | 28.56K |
| 2024-11-13 | 207.78 | 204.02 | ↓$3.76 (-1.81%) | 204.01 | 207.83 | 36.94K |
| 2024-11-12 | 210.30 | 205.33 | ↓$4.97 (-2.36%) | 205.14 | 211.26 | 49.19K |
| 2024-11-11 | 208.89 | 210.71 | ↑$1.82 (0.87%) | 207.98 | 211.90 | 37.27K |
| 2024-11-08 | 207.11 | 208.89 | ↑$1.78 (0.86%) | 205.41 | 211.64 | 65.41K |
Create an account or log in to view more rows.
$SXI never selling
$SXI adding next Friday
$SXI the best advice has been no stop losses. Would have cost a fortune!!!
$SXI Markets about as efficient as a retirement home
$SXI watch this fly!!!!
$SXI Price target here?
$SXI no pain no gain
$SXI nice
$SXI let's gooooooo
$SXI very normal lol sike