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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Standex International Corp (NY: SXI )

166.85 -0.14 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 7.782 8.367 7.649 8.155 73,686 +0.42(+5.38%)
Mar 30, 2009 7.747 7.781 7.463 7.738 58,218 -0.48(-5.83%)
Mar 26, 2009 8.420 8.429 8.075 8.217 78,179 -0.12(-1.49%)
Mar 25, 2009 8.279 8.740 7.960 8.341 53,131 +0.16(+1.95%)
Mar 24, 2009 8.092 8.367 7.977 8.181 102,536 -0.07(-0.86%)
Mar 23, 2009 8.013 8.261 7.835 8.252 114,083 +0.49(+6.28%)
Mar 20, 2009 8.624 8.624 7.729 7.765 131,796 -0.78(-9.13%)
Mar 19, 2009 9.466 9.511 8.420 8.545 160,609 -0.84(-8.97%)
Mar 18, 2009 8.500 9.387 8.296 9.387 132,027 +0.89(+10.43%)
Mar 17, 2009 7.809 8.580 7.738 8.500 119,821 +0.76(+9.85%)
Mar 16, 2009 7.738 8.137 7.711 7.738 70,952 +0.05(+0.69%)
Mar 13, 2009 7.640 7.880 7.632 7.685 0 +0.06(+0.81%)
Mar 12, 2009 7.224 7.694 7.144 7.623 65,352 +0.39(+5.39%)
Mar 11, 2009 7.286 7.401 7.180 7.233 43,912 +0.01(+0.12%)
Mar 10, 2009 7.233 7.570 6.958 7.224 98,513 +0.16(+2.26%)
Mar 09, 2009 7.463 7.711 7.029 7.064 82,176 -0.51(-6.78%)
Mar 06, 2009 7.711 7.827 7.188 7.578 0 -0.33(-4.15%)
Mar 05, 2009 7.933 8.066 7.534 7.906 64,041 -0.17(-2.09%)
Mar 04, 2009 8.022 8.190 7.853 8.075 90,798 -0.79(-8.90%)
Mar 02, 2009 9.493 9.564 8.598 8.864 171,771 -0.74(-7.66%)
Feb 27, 2009 9.688 9.892 9.449 9.599 0 -0.25(-2.52%)
Feb 26, 2009 10.24 10.35 9.777 9.847 56,395 -0.24(-2.37%)
Feb 25, 2009 10.60 10.60 9.847 10.09 85,053 -0.63(-5.87%)
Feb 24, 2009 10.52 10.83 10.41 10.72 115,458 +0.36(+3.51%)
Feb 23, 2009 11.77 11.77 10.25 10.35 159,856 -1.37(-11.65%)
Feb 20, 2009 11.94 12.18 11.58 11.72 49,752 -0.55(-4.48%)
Feb 19, 2009 12.95 13.19 12.21 12.27 36,485 -0.58(-4.55%)
Feb 18, 2009 12.95 13.53 12.60 12.85 65,653 -0.01(-0.07%)
Feb 17, 2009 13.49 13.49 12.85 12.86 67,729 -1.05(-7.58%)
Feb 13, 2009 14.45 14.69 13.86 13.92 35,176 -0.48(-3.32%)
Feb 12, 2009 14.08 14.49 13.73 14.39 37,442 +0.19(+1.31%)
Feb 11, 2009 14.67 15.00 14.15 14.21 64,998 -0.38(-2.61%)
Feb 10, 2009 14.47 14.95 14.23 14.59 110,132 +0.08(+0.55%)
Feb 09, 2009 14.73 14.87 14.20 14.51 47,535 -0.35(-2.33%)
Feb 06, 2009 13.55 15.33 13.35 14.86 91,832 +1.29(+9.47%)
Feb 05, 2009 13.01 14.05 12.95 13.57 70,561 +0.42(+3.17%)
Feb 04, 2009 13.02 13.80 12.87 13.15 106,941 +0.10(+0.75%)
Feb 03, 2009 13.48 13.61 13.00 13.06 101,504 -0.37(-2.77%)
Feb 02, 2009 13.52 13.61 13.13 13.43 95,384 -0.18(-1.30%)
Jan 30, 2009 13.61 14.23 13.40 13.61 0 +0.17(+1.25%)
Jan 29, 2009 14.35 14.57 13.44 13.44 52,677 -1.05(-7.28%)
Jan 28, 2009 14.33 14.65 14.31 14.49 52,898 +0.39(+2.77%)
Jan 27, 2009 13.72 14.36 13.59 14.10 37,780 +0.39(+2.84%)
Jan 26, 2009 13.78 14.18 13.38 13.71 76,323 -0.05(-0.39%)
Jan 23, 2009 13.50 14.24 13.50 13.77 48,447 -0.11(-0.77%)
Jan 22, 2009 14.37 14.47 13.79 13.87 40,425 -0.80(-5.44%)
Jan 21, 2009 13.81 14.77 13.75 14.67 87,022 +0.97(+7.12%)
Jan 20, 2009 14.93 15.05 13.69 13.69 57,079 -1.38(-9.17%)
Jan 16, 2009 15.21 15.42 14.20 15.08 0 +0.04(+0.29%)
Jan 15, 2009 14.71 15.03 13.78 15.03 78,035 +0.31(+2.11%)
Jan 14, 2009 15.84 15.85 14.69 14.72 72,354 -1.36(-8.48%)
Jan 13, 2009 15.72 16.24 15.72 16.09 56,869 +0.33(+2.08%)
Jan 12, 2009 15.95 16.34 15.51 15.76 73,500 -0.13(-0.84%)
Jan 09, 2009 16.82 17.05 15.87 15.89 35,098 -0.98(-5.83%)
Jan 08, 2009 16.99 17.51 16.76 16.88 37,181 -0.02(-0.11%)
Jan 07, 2009 17.28 17.64 16.80 16.89 75,362 -0.55(-3.15%)
Jan 06, 2009 17.14 17.69 17.04 17.44 83,108 +0.49(+2.88%)
Jan 05, 2009 17.46 17.72 16.61 16.96 110,502 -0.47(-2.70%)
Jan 02, 2009 17.51 18.45 17.19 17.43 0 -0.16(-0.91%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.