Standex International Corporation (SXI) Historical Stock Data
199.27 ↓4.49 (-2.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SXI is up 0.08% a day on average. There have been 17 days where Standex International Corporation closed green and 13 days where SXI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 205.09 | 206.42 | ↑$1.33 (0.65%) | 202.84 | 207.49 | 50.67K |
| 2024-11-06 | 196.00 | 205.61 | ↑$9.61 (4.90%) | 195.19 | 210.14 | 83.14K |
| 2024-11-05 | 180.98 | 185.33 | ↑$4.35 (2.40%) | 180.00 | 185.93 | 36.54K |
| 2024-11-04 | 180.02 | 182.29 | ↑$2.27 (1.26%) | 180.02 | 184.48 | 38.53K |
| 2024-11-01 | 186.03 | 180.08 | ↓$5.95 (-3.20%) | 179.87 | 186.42 | 50.77K |
| 2024-10-31 | 189.93 | 183.88 | ↓$6.05 (-3.19%) | 183.82 | 191.11 | 57.64K |
| 2024-10-30 | 180.96 | 189.23 | ↑$8.27 (4.57%) | 180.96 | 189.56 | 50K |
| 2024-10-29 | 176.75 | 181.95 | ↑$5.20 (2.94%) | 176.23 | 182.30 | 50.36K |
| 2024-10-28 | 179.08 | 179.37 | ↑$0.29 (0.16%) | 179.08 | 180.50 | 41.48K |
| 2024-10-25 | 179.51 | 176.94 | ↓$2.57 (-1.43%) | 176.05 | 179.51 | 33.56K |
| 2024-10-24 | 174.06 | 177.55 | ↑$3.49 (2.01%) | 172.16 | 178.11 | 62.15K |
| 2024-10-23 | 171.84 | 172.48 | ↑$0.64 (0.37%) | 171.84 | 173.70 | 22.20K |
| 2024-10-22 | 175.96 | 173.29 | ↓$2.67 (-1.52%) | 173.08 | 175.97 | 35.33K |
| 2024-10-21 | 178.96 | 176.80 | ↓$2.16 (-1.21%) | 176.48 | 179.87 | 26.50K |
| 2024-10-18 | 182.32 | 179.59 | ↓$2.73 (-1.50%) | 178.75 | 182.32 | 24.29K |
| 2024-10-17 | 183.03 | 181.32 | ↓$1.71 (-0.93%) | 180.29 | 183.03 | 27.11K |
| 2024-10-16 | 181.72 | 182.51 | ↑$0.79 (0.43%) | 180.51 | 184.00 | 40.71K |
| 2024-10-15 | 175.05 | 179.50 | ↑$4.45 (2.54%) | 174.92 | 181.15 | 74.72K |
| 2024-10-14 | 175.49 | 176.01 | ↑$0.52 (0.30%) | 175.33 | 176.62 | 37.94K |
| 2024-10-11 | 175.17 | 175.76 | ↑$0.59 (0.34%) | 175.17 | 177.73 | 79.12K |
| 2024-10-10 | 178.54 | 174.54 | ↓$4.00 (-2.24%) | 173.73 | 178.54 | 56.95K |
Create an account or log in to view more rows.
$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
$SXI Buy the dip