Standex International Corporation (SXI) Historical Stock Data
176.25 ↑3.44 (1.99%)
As of April 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SXI is down -0.01% 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 |
|---|---|---|---|---|---|---|
| 2024-04-29 | 172.80 | 176.25 | ↑$3.45 (2.00%) | 172.45 | 176.26 | 55.18K |
| 2024-04-26 | 171.01 | 172.81 | ↑$1.80 (1.05%) | 171.01 | 172.87 | 39.55K |
| 2024-04-25 | 169.29 | 171.60 | ↑$2.31 (1.36%) | 168.08 | 171.76 | 59.59K |
| 2024-04-24 | 171.14 | 171.37 | ↑$0.23 (0.13%) | 170.12 | 172.83 | 51.92K |
| 2024-04-23 | 168.73 | 172.60 | ↑$3.87 (2.29%) | 168.73 | 173.08 | 28.54K |
| 2024-04-22 | 168.32 | 169.07 | ↑$0.75 (0.45%) | 168.14 | 170.06 | 46.89K |
| 2024-04-19 | 166.19 | 167.54 | ↑$1.35 (0.81%) | 166.19 | 168.94 | 48.44K |
| 2024-04-18 | 167.35 | 166.85 | ↓$0.50 (-0.30%) | 166.41 | 169.10 | 39.95K |
| 2024-04-17 | 170.92 | 166.99 | ↓$3.93 (-2.30%) | 166.63 | 170.92 | 62.12K |
| 2024-04-16 | 169.89 | 169.08 | ↓$0.81 (-0.48%) | 168.76 | 170.94 | 38.85K |
| 2024-04-15 | 171.66 | 170.74 | ↓$0.92 (-0.54%) | 169.95 | 173.00 | 46.36K |
| 2024-04-12 | 170.82 | 171.45 | ↑$0.63 (0.37%) | 169.81 | 171.86 | 40.92K |
| 2024-04-11 | 170.03 | 172.55 | ↑$2.52 (1.48%) | 170.03 | 174.20 | 50.08K |
| 2024-04-10 | 171.24 | 169.68 | ↓$1.56 (-0.91%) | 167.04 | 171.70 | 113.78K |
| 2024-04-09 | 176.64 | 175.99 | ↓$0.65 (-0.37%) | 173.16 | 176.76 | 24.44K |
| 2024-04-08 | 173.90 | 175.64 | ↑$1.74 (1.00%) | 172.78 | 175.91 | 52.63K |
| 2024-04-05 | 171.13 | 172.17 | ↑$1.04 (0.61%) | 171.13 | 174.93 | 40.44K |
| 2024-04-04 | 175.81 | 171.57 | ↓$4.24 (-2.41%) | 170.97 | 176.30 | 53.59K |
| 2024-04-03 | 171.69 | 174.53 | ↑$2.84 (1.65%) | 171.62 | 174.53 | 45.84K |
| 2024-04-02 | 171.28 | 173.05 | ↑$1.77 (1.03%) | 168.53 | 173.91 | 98.19K |
| 2024-04-01 | 183.43 | 173.11 | ↓$10.32 (-5.63%) | 172.03 | 183.43 | 108.70K |
| 2024-03-28 | 182.42 | 182.22 | ↓$0.20 (-0.11%) | 181.20 | 183.56 | 70.33K |
| 2024-03-27 | 181.02 | 182.42 | ↑$1.40 (0.77%) | 180.31 | 182.97 | 47.85K |
| 2024-03-26 | 179.93 | 179.16 | ↓$0.77 (-0.43%) | 178.54 | 181.08 | 53.95K |
| 2024-03-25 | 184.02 | 178.58 | ↓$5.44 (-2.96%) | 178.58 | 184.02 | 38.96K |
| 2024-03-22 | 183.18 | 182.91 | ↓$0.27 (-0.15%) | 182.04 | 184.18 | 33.32K |
| 2024-03-21 | 180.54 | 183.18 | ↑$2.64 (1.46%) | 180.54 | 183.71 | 45.73K |
| 2024-03-20 | 177.86 | 179.16 | ↑$1.30 (0.73%) | 176.92 | 180.63 | 48.46K |
| 2024-03-19 | 178.37 | 178.70 | ↑$0.33 (0.19%) | 177.67 | 180.37 | 53.18K |
| 2024-03-18 | 180.17 | 178.27 | ↓$1.90 (-1.05%) | 178.27 | 181.54 | 91.42K |
Create an account or log in to view more rows.
$SXI no pain no gain
$SXI nice
$SXI let's gooooooo
$SXI very normal lol sike
$SXI Buy the dip
$SXI I'll say it again slowwwllyyyy! Better stocks to short by far
$SXI never selling
$SXI buy and hodl friends. we may be early
but we are not wrong. very soon.
$SXI check out the one month chart.
Perfect bull flag.
$SXI how long until we take off?