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 )

173.33 -0.19 (-0.11%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 17, 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 (%)
Jul 31, 2009 10.89 11.15 10.87 11.09 84,627 +0.12(+1.13%)
Jul 30, 2009 10.87 11.18 10.59 10.96 57,960 +0.25(+2.31%)
Jul 29, 2009 10.79 11.06 10.49 10.72 162,947 -0.17(-1.54%)
Jul 28, 2009 10.32 10.94 10.32 10.88 75,154 +0.40(+3.80%)
Jul 27, 2009 10.88 10.99 10.28 10.49 100,785 -0.61(-5.50%)
Jul 24, 2009 11.07 11.19 10.87 11.10 1,229 -0.09(-0.79%)
Jul 23, 2009 10.13 11.24 10.07 11.18 118,861 +1.00(+9.82%)
Jul 22, 2009 9.884 10.40 9.884 10.18 58,701 +0.24(+2.40%)
Jul 21, 2009 9.777 10.56 9.760 9.945 116,631 +0.19(+1.90%)
Jul 20, 2009 10.10 10.18 9.397 9.760 159,311 -0.35(-3.41%)
Jul 17, 2009 10.62 10.62 9.910 10.10 73,907 -0.46(-4.36%)
Jul 16, 2009 10.11 10.64 9.892 10.56 75,048 +0.43(+4.28%)
Jul 15, 2009 9.450 10.21 9.230 10.13 66,661 +0.77(+8.22%)
Jul 14, 2009 9.512 9.600 9.052 9.361 44,276 -0.24(-2.49%)
Jul 13, 2009 9.025 9.618 8.990 9.600 92,975 +0.73(+8.28%)
Jul 10, 2009 8.786 8.884 8.459 8.866 42,111 +0.03(+0.30%)
Jul 09, 2009 9.282 9.326 8.724 8.839 91,160 -0.39(-4.22%)
Jul 08, 2009 9.149 9.291 8.946 9.229 57,799 +0.14(+1.56%)
Jul 07, 2009 9.512 9.698 9.087 9.087 37,203 -0.39(-4.11%)
Jul 06, 2009 9.592 9.786 9.308 9.476 98,423 -0.08(-0.83%)
Jul 02, 2009 10.49 10.49 9.556 9.556 86,662 -1.12(-10.52%)
Jul 01, 2009 10.24 10.81 10.24 10.68 106,963 +0.42(+4.05%)
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%)
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.