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 UNCHANGED
Streaming Delayed 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 (%)
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%)
May 01, 2009 12.30 12.40 11.29 11.48 62,299 -0.82(-6.63%)
Apr 30, 2009 12.23 13.33 12.23 12.29 87,235 +0.09(+0.73%)
Apr 29, 2009 11.13 12.44 10.88 12.21 82,141 +1.06(+9.55%)
Apr 28, 2009 10.28 11.37 10.28 11.14 62,248 +0.89(+8.64%)
Apr 27, 2009 10.03 10.72 10.01 10.26 163,627 -0.01(-0.09%)
Apr 24, 2009 9.998 10.39 9.927 10.26 142,271 +0.38(+3.86%)
Apr 23, 2009 10.38 10.41 9.723 9.883 112,072 -0.43(-4.21%)
Apr 22, 2009 9.874 10.57 9.546 10.32 87,648 +0.39(+3.93%)
Apr 21, 2009 8.997 10.06 8.881 9.927 57,070 +0.99(+11.11%)
Apr 20, 2009 9.449 9.449 8.864 8.935 74,052 -0.65(-6.75%)
Apr 17, 2009 9.573 9.604 9.307 9.582 58,262 +0.04(+0.46%)
Apr 16, 2009 9.440 9.546 8.864 9.537 78,693 +0.20(+2.18%)
Apr 15, 2009 8.908 9.528 8.908 9.333 55,673 +0.42(+4.67%)
Apr 14, 2009 9.351 9.369 8.651 8.917 82,770 -0.49(-5.18%)
Apr 13, 2009 8.146 9.449 8.022 9.404 52,717 +1.26(+15.45%)
Apr 09, 2009 7.782 8.181 7.765 8.146 79,108 +0.55(+7.23%)
Apr 08, 2009 7.437 7.596 7.357 7.596 36,914 +0.19(+2.51%)
Apr 07, 2009 8.075 8.119 7.401 7.410 62,067 -0.79(-9.62%)
Apr 06, 2009 8.465 8.589 7.986 8.199 99,195 -0.27(-3.14%)
Apr 03, 2009 8.553 8.553 7.906 8.465 87,615 -0.13(-1.55%)
Apr 02, 2009 7.960 8.748 7.818 8.598 69,117 +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.