Standex International Corp (NY: SXI )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	97.67	97.72	95.75	96.93	45,337	+0.19(+0.20%)
May 27, 2021	97.24	99.00	95.71	96.74	38,889	+1.03(+1.08%)
May 26, 2021	94.59	96.43	94.33	95.70	29,473	+1.88(+2.00%)
May 25, 2021	96.10	96.42	93.83	93.83	37,883	-1.88(-1.96%)
May 24, 2021	95.93	96.11	94.25	95.70	33,766	-0.30(-0.31%)
May 21, 2021	95.85	96.38	94.17	96.01	30,553	+1.44(+1.52%)
May 20, 2021	96.65	96.65	94.21	94.57	27,130	-1.57(-1.63%)
May 19, 2021	95.29	96.50	93.84	96.13	33,354	-1.39(-1.43%)
May 18, 2021	99.37	99.37	97.36	97.52	37,952	-2.12(-2.13%)
May 17, 2021	98.29	100.71	98.12	99.64	46,695	+0.25(+0.25%)
May 14, 2021	98.31	99.57	98.31	99.39	37,163	+1.41(+1.44%)
May 13, 2021	93.37	98.70	93.37	97.98	55,219	+4.60(+4.93%)
May 12, 2021	96.78	98.80	93.21	93.38	41,804	-3.91(-4.02%)
May 11, 2021	95.57	97.43	94.95	97.29	43,900	+0.47(+0.48%)
May 10, 2021	98.99	99.41	96.63	96.82	39,599	-1.62(-1.65%)
May 07, 2021	96.36	99.18	95.35	98.45	61,355	+2.66(+2.78%)
May 06, 2021	94.25	95.79	94.04	95.79	55,488	+1.07(+1.13%)
May 05, 2021	94.49	96.10	92.97	94.72	55,640	+0.44(+0.46%)
May 04, 2021	94.32	95.28	94.07	94.28	71,888	-0.77(-0.81%)
May 03, 2021	93.23	95.90	91.61	95.05	74,148	+3.03(+3.29%)
Apr 30, 2021	92.27	92.64	91.48	92.02	49,871	-1.55(-1.66%)
Apr 29, 2021	95.35	95.42	92.82	93.58	33,000	-1.11(-1.17%)
Apr 28, 2021	94.61	95.96	94.61	94.68	27,325	-0.34(-0.36%)
Apr 27, 2021	95.04	95.37	94.45	95.02	32,124	+0.17(+0.17%)
Apr 26, 2021	94.65	94.97	94.17	94.86	47,404	+0.72(+0.76%)
Apr 23, 2021	92.26	94.15	92.05	94.14	58,938	+2.11(+2.29%)
Apr 22, 2021	93.20	93.47	91.00	92.03	22,490	-1.05(-1.13%)
Apr 21, 2021	90.86	95.05	90.86	93.08	47,986	+2.48(+2.74%)
Apr 20, 2021	92.03	93.03	89.73	90.60	28,940	-2.02(-2.18%)
Apr 19, 2021	92.97	93.12	91.61	92.61	23,837	-0.66(-0.71%)
Apr 16, 2021	93.89	94.32	92.62	93.27	30,602	+0.35(+0.38%)
Apr 15, 2021	93.29	93.53	91.58	92.93	22,260	+0.10(+0.10%)
Apr 14, 2021	92.10	93.86	92.10	92.83	22,641	+1.05(+1.14%)
Apr 13, 2021	93.06	95.11	90.86	91.78	25,819	-1.89(-2.02%)
Apr 12, 2021	93.52	93.87	92.62	93.67	16,988	+0.10(+0.10%)
Apr 09, 2021	92.61	93.71	92.10	93.58	23,699	+1.15(+1.24%)
Apr 08, 2021	92.60	92.67	91.00	92.43	25,137	-0.16(-0.17%)
Apr 07, 2021	93.46	94.48	92.10	92.59	34,603	-0.78(-0.83%)
Apr 06, 2021	93.69	95.53	93.30	93.36	34,343	-0.39(-0.41%)
Apr 05, 2021	92.80	94.08	92.50	93.75	42,639	+1.94(+2.11%)
Apr 01, 2021	93.43	93.43	90.73	91.81	51,829	-0.94(-1.01%)
Mar 31, 2021	93.64	94.21	92.10	92.75	71,814	-1.04(-1.11%)
Mar 30, 2021	91.53	95.15	91.53	93.79	77,018	+1.86(+2.03%)
Mar 29, 2021	92.42	94.60	91.81	91.93	78,869	-1.23(-1.32%)
Mar 26, 2021	93.08	96.09	92.07	93.16	73,673	+1.51(+1.65%)
Mar 25, 2021	88.78	92.20	87.35	91.64	94,289	+2.41(+2.70%)
Mar 24, 2021	90.16	93.65	89.23	89.24	50,495	+0.19(+0.22%)
Mar 23, 2021	92.70	93.48	88.68	89.04	81,039	-5.45(-5.77%)
Mar 22, 2021	95.18	98.50	93.66	94.50	52,534	-1.48(-1.54%)
Mar 19, 2021	98.59	100.23	95.97	95.97	269,655	-3.18(-3.21%)
Mar 18, 2021	100.92	102.48	98.52	99.16	58,217	-1.56(-1.55%)
Mar 17, 2021	100.94	102.29	99.84	100.72	46,770	+0.26(+0.26%)
Mar 16, 2021	102.80	102.80	99.99	100.46	34,275	-2.94(-2.84%)
Mar 15, 2021	102.47	103.52	101.96	103.40	37,346	+0.10(+0.09%)
Mar 12, 2021	103.57	104.93	102.08	103.30	70,479	+0.64(+0.62%)
Mar 11, 2021	104.98	104.98	102.00	102.66	54,156	-1.47(-1.41%)
Mar 10, 2021	102.70	104.51	102.25	104.12	49,641	+2.64(+2.60%)
Mar 09, 2021	102.60	104.25	101.28	101.48	55,044	-1.54(-1.50%)
Mar 08, 2021	101.01	103.40	99.52	103.03	60,120	+3.45(+3.46%)
Mar 05, 2021	99.33	99.61	96.27	99.58	117,774	+1.81(+1.86%)
Mar 04, 2021	99.63	101.39	97.54	97.77	71,949	-2.53(-2.53%)
Mar 03, 2021	99.54	103.71	99.41	100.30	82,533	+0.50(+0.50%)
Mar 02, 2021	98.72	100.77	98.07	99.81	57,170	+0.97(+0.98%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.