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 )

178.49 +0.80 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2009 10.18 10.83 10.08 10.26 101,197 +0.08(+0.78%)
Jun 29, 2009 10.23 10.26 9.618 10.18 150,642 -0.09(-0.86%)
Jun 26, 2009 9.149 10.40 8.857 10.27 233,932 +1.05(+11.42%)
Jun 25, 2009 9.034 9.220 9.034 9.220 77,268 +0.29(+3.27%)
Jun 24, 2009 8.999 9.441 8.866 8.928 59,659 +0.02(+0.20%)
Jun 23, 2009 8.954 9.185 8.875 8.910 80,840 +0.03(+0.30%)
Jun 22, 2009 8.866 9.406 8.839 8.884 96,014 -0.09(-0.99%)
Jun 19, 2009 9.034 9.123 8.804 8.972 97,753 +0.08(+0.90%)
Jun 18, 2009 8.662 9.052 8.556 8.893 66,731 +0.19(+2.24%)
Jun 17, 2009 8.326 8.813 8.202 8.698 99,545 +0.42(+5.13%)
Jun 16, 2009 9.034 9.034 8.264 8.273 37,267 -0.66(-7.43%)
Jun 15, 2009 8.901 9.051 8.477 8.937 64,177 -0.19(-2.04%)
Jun 12, 2009 8.636 9.123 8.379 9.123 54,322 +0.45(+5.20%)
Jun 11, 2009 8.875 9.211 8.645 8.671 78,498 -0.16(-1.80%)
Jun 10, 2009 9.353 9.441 8.777 8.831 68,754 -0.44(-4.77%)
Jun 09, 2009 9.715 9.830 9.238 9.273 25,501 -0.44(-4.55%)
Jun 08, 2009 9.530 9.830 9.158 9.715 55,643 +0.01(+0.09%)
Jun 05, 2009 9.583 9.804 9.450 9.707 38,630 +0.28(+3.00%)
Jun 04, 2009 9.264 9.636 9.202 9.423 79,008 +0.24(+2.60%)
Jun 03, 2009 9.326 9.326 9.078 9.185 45,556 -0.19(-1.98%)
Jun 02, 2009 9.335 9.423 9.087 9.370 77,931 +0.04(+0.47%)
Jun 01, 2009 9.131 9.388 9.131 9.326 65,632 +0.32(+3.54%)
May 29, 2009 8.884 9.078 8.370 9.008 60,842 +0.13(+1.50%)
May 28, 2009 8.839 9.016 8.309 8.875 44,536 +0.12(+1.42%)
May 27, 2009 8.716 9.008 8.486 8.751 62,406 +0.01(+0.10%)
May 26, 2009 8.211 8.742 8.123 8.742 104,524 +0.41(+4.88%)
May 22, 2009 8.910 9.087 8.061 8.335 94,447 -0.55(-6.18%)
May 21, 2009 8.848 9.123 8.662 8.884 101,111 -0.06(-0.69%)
May 20, 2009 9.627 9.733 8.866 8.946 107,529 -0.65(-6.82%)
May 19, 2009 9.724 9.724 9.194 9.600 41,761 -0.12(-1.27%)
May 18, 2009 9.114 9.733 8.999 9.724 65,075 +0.73(+8.17%)
May 15, 2009 9.308 9.476 8.946 8.990 91,256 -0.32(-3.42%)
May 14, 2009 9.353 9.689 9.282 9.308 48,499 +0.03(+0.29%)
May 13, 2009 9.733 9.733 8.910 9.282 62,196 -0.39(-4.03%)
May 12, 2009 9.884 10.11 9.567 9.671 61,472 -0.05(-0.55%)
May 11, 2009 10.44 10.44 9.308 9.724 60,507 -0.87(-8.19%)
May 08, 2009 10.41 10.73 9.875 10.59 69,425 +0.14(+1.36%)
May 07, 2009 10.78 11.41 10.45 10.45 75,899 -0.46(-4.22%)
May 06, 2009 11.54 11.56 10.77 10.91 59,567 -0.53(-4.64%)
May 05, 2009 11.50 11.79 10.95 11.44 72,111 -0.20(-1.75%)
May 04, 2009 11.50 12.01 11.26 11.64 97,539 +0.19(+1.62%)
May 01, 2009 12.28 12.38 11.27 11.46 62,407 -0.81(-6.63%)
Apr 30, 2009 12.21 13.31 12.21 12.27 87,386 +0.09(+0.73%)
Apr 29, 2009 11.11 12.42 10.87 12.18 82,283 +1.06(+9.55%)
Apr 28, 2009 10.26 11.35 10.26 11.12 62,356 +0.88(+8.64%)
Apr 27, 2009 10.02 10.71 9.990 10.24 163,911 -0.01(-0.09%)
Apr 24, 2009 9.981 10.37 9.910 10.25 142,518 +0.38(+3.86%)
Apr 23, 2009 10.36 10.39 9.707 9.866 112,267 -0.43(-4.21%)
Apr 22, 2009 9.857 10.55 9.530 10.30 87,800 +0.39(+3.93%)
Apr 21, 2009 8.981 10.04 8.866 9.910 57,169 +0.99(+11.11%)
Apr 20, 2009 9.432 9.432 8.848 8.919 74,180 -0.65(-6.75%)
Apr 17, 2009 9.556 9.588 9.291 9.565 58,363 +0.04(+0.46%)
Apr 16, 2009 9.423 9.530 8.848 9.521 78,830 +0.20(+2.18%)
Apr 15, 2009 8.893 9.512 8.893 9.317 55,770 +0.42(+4.67%)
Apr 14, 2009 9.335 9.353 8.636 8.901 82,914 -0.49(-5.18%)
Apr 13, 2009 8.132 9.432 8.008 9.388 52,809 +1.26(+15.45%)
Apr 09, 2009 7.769 8.167 7.751 8.132 79,245 +0.55(+7.23%)
Apr 08, 2009 7.424 7.583 7.344 7.583 36,978 +0.19(+2.51%)
Apr 07, 2009 8.061 8.105 7.388 7.397 62,174 -0.79(-9.62%)
Apr 06, 2009 8.450 8.574 7.972 8.185 99,367 -0.27(-3.14%)
Apr 03, 2009 8.539 8.539 7.893 8.450 87,767 -0.13(-1.55%)
Apr 02, 2009 7.946 8.733 7.804 8.583 69,237 +0.79(+10.10%)
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.