Standard Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	18.45	18.45	16.51	16.65	16.65	-0.42%	418
Jul 30, 2026	17.80	17.80	16.52	16.72	16.72	2.58%	2,720
Jul 29, 2026	16.45	16.68	16.12	16.30	16.30	-1.15%	3,232
Jul 28, 2026	18.00	18.00	16.02	16.49	16.49	3.19%	624
Jul 27, 2026	14.70	16.68	14.70	15.98	15.98	0.06%	2,312
Jul 24, 2026	16.15	16.43	15.69	15.97	15.97	-1.11%	4,793
Jul 23, 2026	15.73	16.19	15.73	16.15	16.15	0.06%	1,033
Jul 22, 2026	18.75	18.75	16.13	16.14	16.14	1.45%	408
Jul 21, 2026	16.29	16.49	15.80	15.91	15.91	-0.38%	3,622
Jul 20, 2026	16.31	16.38	15.96	15.97	15.97	0.06%	2,898
Jul 17, 2026	16.27	16.32	15.90	15.96	15.96	0.06%	1,614
Jul 16, 2026	16.35	16.39	15.93	15.95	15.95	-0.31%	1,534
Jul 15, 2026	16.49	16.68	15.80	16.00	16.00	-0.93%	1,489
Jul 14, 2026	16.31	16.89	15.92	16.15	16.15	-0.80%	843
Jul 13, 2026	19.24	19.24	16.04	16.28	16.28	-0.61%	1,348
Jul 10, 2026	16.45	16.77	16.20	16.38	16.38	2.31%	2,771
Jul 9, 2026	16.07	16.37	15.93	16.01	16.01	-0.37%	150
Jul 8, 2026	16.10	16.45	15.72	16.07	16.07	-0.62%	5,390
Jul 7, 2026	15.56	16.23	15.36	16.17	16.17	2.02%	4,375
Jul 6, 2026	16.19	16.19	15.50	15.85	15.85	0.13%	547
Jul 3, 2026	15.87	16.18	15.70	15.83	15.83	0.19%	1,650
Jul 2, 2026	16.90	16.90	15.37	15.80	15.80	-1.00%	7,395
Jul 1, 2026	15.67	16.25	15.52	15.96	15.96	2.70%	11,221
Jun 30, 2026	15.58	15.73	15.42	15.54	15.54	-1.65%	248
Jun 29, 2026	16.20	16.25	15.58	15.80	15.80	3.88%	10,789
Jun 25, 2026	15.80	15.80	15.09	15.21	15.21	-2.56%	2,270
Jun 24, 2026	15.67	15.93	15.51	15.61	15.61	-0.83%	1,575
Jun 23, 2026	15.97	16.07	15.57	15.74	15.74	0.96%	1,165
Jun 22, 2026	15.14	15.97	15.14	15.59	15.59	-1.14%	26,153
Jun 19, 2026	15.31	15.83	15.31	15.77	15.77	0.77%	2,525
Jun 18, 2026	15.37	15.94	15.37	15.65	15.65	-0.89%	9,708
Jun 17, 2026	15.84	15.84	15.50	15.79	15.79	4.36%	246
Jun 16, 2026	15.98	15.98	15.06	15.13	15.13	-2.58%	2,658
Jun 15, 2026	15.79	16.10	15.13	15.53	15.53	0.65%	3,607
Jun 12, 2026	14.85	15.53	14.85	15.43	15.43	1.71%	5,746
Jun 11, 2026	15.28	15.52	14.83	15.17	15.17	3.83%	3,371
Jun 10, 2026	15.89	15.93	14.46	14.61	14.61	-6.29%	6,147
Jun 9, 2026	15.71	15.74	15.31	15.59	15.59	-1.33%	827
Jun 8, 2026	16.45	16.45	15.56	15.80	15.80	0.06%	1,587
Jun 5, 2026	16.49	16.49	15.60	15.79	15.79	0.45%	2,214
Jun 4, 2026	15.82	16.24	15.32	15.72	15.72	-2.84%	4,862
Jun 3, 2026	16.17	16.49	15.90	16.18	16.18	1.12%	945
Jun 2, 2026	16.00	16.55	15.88	16.00	16.00	-1.05%	4,292
Jun 1, 2026	16.30	16.30	15.70	16.17	16.17	-1.16%	3,020
May 29, 2026	16.38	16.55	15.90	16.36	16.36	-0.91%	1,535
May 27, 2026	16.20	16.55	16.01	16.51	16.51	2.48%	4,103
May 26, 2026	17.00	17.00	15.94	16.11	16.11	-2.54%	41,855
May 25, 2026	16.00	17.00	15.55	16.53	16.53	3.18%	19,341
May 22, 2026	15.30	16.02	15.30	16.02	16.02	2.50%	2,194
May 21, 2026	16.85	16.85	15.60	15.63	15.63	-1.08%	1,398