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 )

174.96 -2.06 (-1.16%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 10.91 11.17 10.88 11.11 84,481 +0.12(+1.13%)
Jul 30, 2009 10.89 11.19 10.61 10.98 57,860 +0.25(+2.31%)
Jul 29, 2009 10.80 11.08 10.50 10.73 162,664 -0.17(-1.54%)
Jul 28, 2009 10.34 10.96 10.34 10.90 75,024 +0.40(+3.80%)
Jul 27, 2009 10.90 11.01 10.30 10.50 100,611 -0.61(-5.50%)
Jul 24, 2009 11.09 11.21 10.89 11.12 1,227 -0.09(-0.79%)
Jul 23, 2009 10.15 11.26 10.09 11.20 118,655 +1.00(+9.82%)
Jul 22, 2009 9.901 10.41 9.901 10.20 58,600 +0.24(+2.40%)
Jul 21, 2009 9.794 10.57 9.777 9.963 116,429 +0.19(+1.90%)
Jul 20, 2009 10.12 10.20 9.413 9.777 159,035 -0.35(-3.41%)
Jul 17, 2009 10.64 10.64 9.927 10.12 73,779 -0.46(-4.36%)
Jul 16, 2009 10.13 10.65 9.910 10.58 74,918 +0.43(+4.28%)
Jul 15, 2009 9.466 10.23 9.246 10.15 66,546 +0.77(+8.22%)
Jul 14, 2009 9.528 9.617 9.067 9.378 44,199 -0.24(-2.49%)
Jul 13, 2009 9.041 9.635 9.005 9.617 92,814 +0.74(+8.28%)
Jul 10, 2009 8.802 8.899 8.474 8.881 42,038 +0.03(+0.30%)
Jul 09, 2009 9.298 9.342 8.740 8.855 91,002 -0.39(-4.22%)
Jul 08, 2009 9.165 9.307 8.961 9.245 57,699 +0.14(+1.56%)
Jul 07, 2009 9.528 9.715 9.103 9.103 37,139 -0.39(-4.11%)
Jul 06, 2009 9.608 9.803 9.325 9.493 98,253 -0.08(-0.83%)
Jul 02, 2009 10.51 10.51 9.573 9.573 86,512 -1.13(-10.52%)
Jul 01, 2009 10.26 10.83 10.26 10.70 106,778 +0.42(+4.05%)
Jun 30, 2009 10.20 10.85 10.10 10.28 101,021 +0.08(+0.78%)
Jun 29, 2009 10.25 10.28 9.635 10.20 150,382 -0.09(-0.86%)
Jun 26, 2009 9.165 10.41 8.872 10.29 233,527 +1.05(+11.42%)
Jun 25, 2009 9.050 9.236 9.050 9.236 77,134 +0.29(+3.27%)
Jun 24, 2009 9.014 9.457 8.881 8.943 59,555 +0.02(+0.20%)
Jun 23, 2009 8.970 9.200 8.890 8.926 80,700 +0.03(+0.30%)
Jun 22, 2009 8.881 9.422 8.855 8.899 95,848 -0.09(-0.99%)
Jun 19, 2009 9.050 9.138 8.819 8.988 97,584 +0.08(+0.90%)
Jun 18, 2009 8.677 9.067 8.571 8.908 66,616 +0.20(+2.24%)
Jun 17, 2009 8.341 8.828 8.217 8.713 99,373 +0.43(+5.13%)
Jun 16, 2009 9.050 9.050 8.279 8.287 37,202 -0.66(-7.43%)
Jun 15, 2009 8.917 9.067 8.491 8.952 64,066 -0.19(-2.04%)
Jun 12, 2009 8.651 9.138 8.394 9.138 54,228 +0.45(+5.20%)
Jun 11, 2009 8.890 9.227 8.660 8.686 78,363 -0.16(-1.80%)
Jun 10, 2009 9.369 9.457 8.793 8.846 68,635 -0.44(-4.77%)
Jun 09, 2009 9.732 9.847 9.254 9.289 25,456 -0.44(-4.55%)
Jun 08, 2009 9.546 9.847 9.174 9.732 55,547 +0.01(+0.09%)
Jun 05, 2009 9.599 9.821 9.466 9.723 38,563 +0.28(+3.00%)
Jun 04, 2009 9.280 9.652 9.218 9.440 78,871 +0.24(+2.60%)
Jun 03, 2009 9.342 9.342 9.094 9.200 45,478 -0.19(-1.98%)
Jun 02, 2009 9.351 9.440 9.103 9.387 77,796 +0.04(+0.47%)
Jun 01, 2009 9.147 9.404 9.147 9.342 65,518 +0.32(+3.54%)
May 29, 2009 8.899 9.094 8.385 9.023 60,737 +0.13(+1.50%)
May 28, 2009 8.855 9.032 8.323 8.890 44,459 +0.12(+1.42%)
May 27, 2009 8.731 9.023 8.500 8.766 62,298 +0.01(+0.10%)
May 26, 2009 8.225 8.757 8.137 8.757 104,343 +0.41(+4.88%)
May 22, 2009 8.926 9.103 8.075 8.350 94,284 -0.55(-6.18%)
May 21, 2009 8.864 9.138 8.677 8.899 100,936 -0.06(-0.69%)
May 20, 2009 9.644 9.750 8.881 8.961 107,343 -0.66(-6.82%)
May 19, 2009 9.741 9.741 9.210 9.617 41,689 -0.12(-1.27%)
May 18, 2009 9.130 9.750 9.014 9.741 64,963 +0.74(+8.17%)
May 15, 2009 9.325 9.493 8.961 9.005 91,098 -0.32(-3.42%)
May 14, 2009 9.369 9.706 9.298 9.325 48,415 +0.03(+0.29%)
May 13, 2009 9.750 9.750 8.926 9.298 62,088 -0.39(-4.03%)
May 12, 2009 9.901 10.13 9.583 9.688 61,366 -0.05(-0.55%)
May 11, 2009 10.46 10.46 9.325 9.741 60,403 -0.87(-8.19%)
May 08, 2009 10.43 10.75 9.892 10.61 69,305 +0.14(+1.35%)
May 07, 2009 10.80 11.43 10.47 10.47 75,768 -0.46(-4.22%)
May 06, 2009 11.56 11.58 10.79 10.93 59,464 -0.53(-4.64%)
May 05, 2009 11.52 11.81 10.96 11.46 71,986 -0.20(-1.75%)
May 04, 2009 11.52 12.03 11.28 11.66 97,371 +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.