Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Standex International Corp (NY: SXI )

182.90 +0.48 (+0.26%)
Streaming Delayed Price Updated: 10:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 147.47 147.47 143.86 145.09 70,951 -1.65(-1.13%)
Sep 28, 2023 143.44 148.25 143.44 146.75 72,776 +3.73(+2.61%)
Sep 27, 2023 140.45 143.23 140.45 143.01 41,144 +2.88(+2.05%)
Sep 26, 2023 142.63 143.35 140.12 140.13 41,500 -3.03(-2.12%)
Sep 25, 2023 143.06 144.44 142.60 143.16 25,869 -0.66(-0.46%)
Sep 22, 2023 142.20 146.63 142.20 143.82 40,651 +1.45(+1.02%)
Sep 21, 2023 142.76 144.26 141.63 142.36 50,464 -1.26(-0.88%)
Sep 20, 2023 147.69 148.52 143.58 143.63 35,856 -3.94(-2.67%)
Sep 19, 2023 150.20 150.24 146.25 147.57 59,417 +1.11(+0.76%)
Sep 18, 2023 145.18 147.84 145.18 146.47 32,155 +2.29(+1.59%)
Sep 15, 2023 145.55 145.55 142.13 144.18 245,152 -2.74(-1.86%)
Sep 14, 2023 145.00 147.60 144.84 146.91 50,860 +3.17(+2.20%)
Sep 13, 2023 145.62 146.04 142.48 143.75 52,467 -1.67(-1.15%)
Sep 12, 2023 145.12 146.56 143.97 145.42 97,436 -0.18(-0.12%)
Sep 11, 2023 146.17 147.09 143.92 145.60 63,972 +0.92(+0.63%)
Sep 08, 2023 147.97 147.97 144.62 144.68 48,191 -3.72(-2.51%)
Sep 07, 2023 151.59 151.59 147.61 148.41 78,702 -3.57(-2.35%)
Sep 06, 2023 150.82 154.46 150.43 151.97 61,965 +2.57(+1.72%)
Sep 05, 2023 152.99 153.37 148.66 149.40 61,811 -4.73(-3.07%)
Sep 01, 2023 154.09 154.53 153.14 154.13 47,503 +1.14(+0.74%)
Aug 31, 2023 155.21 156.60 152.67 153.00 46,001 -2.19(-1.41%)
Aug 30, 2023 156.47 157.44 155.00 155.19 52,469 -1.30(-0.83%)
Aug 29, 2023 155.13 156.95 154.47 156.49 32,200 +1.18(+0.76%)
Aug 28, 2023 156.65 157.51 154.66 155.31 46,971 -0.77(-0.49%)
Aug 25, 2023 156.61 157.01 154.24 156.08 29,197 +0.57(+0.37%)
Aug 24, 2023 158.12 160.53 155.26 155.51 51,170 -2.83(-1.79%)
Aug 23, 2023 157.23 158.97 156.33 158.34 37,931 +2.25(+1.44%)
Aug 22, 2023 155.01 156.23 154.10 156.09 32,023 +1.29(+0.84%)
Aug 21, 2023 157.47 157.65 154.40 154.79 30,963 -1.98(-1.26%)
Aug 18, 2023 157.68 159.26 156.66 156.77 42,756 -1.28(-0.81%)
Aug 17, 2023 161.64 161.86 157.92 158.05 51,932 -2.09(-1.31%)
Aug 16, 2023 162.10 164.45 160.14 160.14 45,343 -2.89(-1.77%)
Aug 15, 2023 162.11 163.65 160.96 163.03 50,697 -0.65(-0.40%)
Aug 14, 2023 162.28 165.21 160.86 163.68 54,910 +0.57(+0.35%)
Aug 11, 2023 162.70 165.85 162.70 163.11 44,321 -0.41(-0.25%)
Aug 10, 2023 164.51 168.12 162.88 163.52 84,890 -1.12(-0.68%)
Aug 09, 2023 162.49 165.39 161.88 164.63 83,317 +0.97(+0.59%)
Aug 08, 2023 156.30 163.81 155.42 163.66 75,577 +5.30(+3.35%)
Aug 07, 2023 154.37 158.94 154.37 158.37 51,647 +4.00(+2.59%)
Aug 04, 2023 144.96 156.03 141.13 154.37 66,940 +8.78(+6.03%)
Aug 03, 2023 146.49 147.80 145.03 145.59 39,050 -1.02(-0.70%)
Aug 02, 2023 147.19 148.45 146.06 146.62 56,507 -1.56(-1.05%)
Aug 01, 2023 146.31 149.08 145.96 148.18 65,859 +0.48(+0.32%)
Jul 31, 2023 143.83 148.07 143.69 147.70 47,279 +4.45(+3.11%)
Jul 28, 2023 144.31 144.78 141.95 143.25 26,317 -0.27(-0.19%)
Jul 27, 2023 143.50 143.56 141.93 143.51 64,642 +1.03(+0.73%)
Jul 26, 2023 141.35 143.06 140.62 142.48 32,171 +0.78(+0.55%)
Jul 25, 2023 140.88 143.17 139.03 141.71 34,451 -0.23(-0.16%)
Jul 24, 2023 143.01 143.36 141.47 141.93 32,594 -0.30(-0.21%)
Jul 21, 2023 143.44 143.95 141.45 142.23 37,858 -0.84(-0.58%)
Jul 20, 2023 143.16 143.61 141.55 143.07 28,668 +0.64(+0.45%)
Jul 19, 2023 144.34 145.47 141.43 142.43 46,189 -2.86(-1.97%)
Jul 18, 2023 140.06 148.07 139.52 145.29 57,971 +5.72(+4.10%)
Jul 17, 2023 137.96 141.52 136.62 139.58 39,116 +2.00(+1.45%)
Jul 14, 2023 138.13 138.13 135.74 137.58 31,002 -0.94(-0.68%)
Jul 13, 2023 137.77 139.18 137.69 138.52 34,944 +0.88(+0.64%)
Jul 12, 2023 138.26 138.88 137.43 137.64 42,952 +1.19(+0.87%)
Jul 11, 2023 136.68 137.41 134.99 136.45 34,255 +0.32(+0.23%)
Jul 10, 2023 134.57 136.13 134.39 136.13 40,211 +1.79(+1.33%)
Jul 07, 2023 135.85 137.40 134.34 134.34 38,894 -1.72(-1.26%)
Jul 06, 2023 138.34 138.34 133.80 136.06 44,823 -3.71(-2.65%)
Jul 05, 2023 138.34 141.67 138.06 139.77 65,649 -0.40(-0.28%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.