Standard Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	18.00	18.24	17.42	17.69	17.69	-3.07%	23,217
Sep 10, 2026	18.41	18.56	18.01	18.25	18.25	-0.87%	9,224
Sep 9, 2026	19.67	19.67	18.29	18.41	18.41	-3.21%	8,742
Sep 8, 2026	19.48	19.50	19.02	19.02	19.02	-0.21%	1,938
Sep 7, 2026	19.59	19.79	19.01	19.06	19.06	-2.66%	8,384
Sep 4, 2026	19.58	19.89	19.30	19.58	19.58	-	36,414
Sep 3, 2026	19.67	19.99	19.30	19.58	19.58	-0.66%	4,051
Sep 2, 2026	20.65	20.65	19.40	19.71	19.71	-0.15%	2,510
Sep 1, 2026	18.61	20.09	18.61	19.74	19.74	2.81%	12,651
Aug 31, 2026	19.90	19.90	18.72	19.20	19.20	0.37%	5,576
Aug 28, 2026	19.40	20.13	19.04	19.13	19.13	-1.39%	13,015
Aug 27, 2026	21.30	21.30	19.40	19.40	19.40	-1.07%	7,338
Aug 26, 2026	20.10	20.24	19.39	19.61	19.61	-1.01%	4,477
Aug 25, 2026	19.75	20.47	19.71	19.81	19.81	-1.69%	2,851
Aug 24, 2026	21.00	21.34	19.57	20.15	20.15	-2.37%	25,306
Aug 21, 2026	19.49	22.40	19.21	20.64	20.64	8.18%	91,415
Aug 20, 2026	19.51	19.79	19.01	19.08	19.08	-2.95%	9,622
Aug 19, 2026	20.00	20.39	19.50	19.66	19.66	-0.96%	11,910
Aug 18, 2026	20.69	20.99	19.55	19.85	19.85	-2.12%	18,505
Aug 17, 2026	20.95	21.69	20.23	20.28	20.28	4.05%	26,564
Aug 14, 2026	19.75	19.90	19.20	19.49	19.49	3.23%	34,145
Aug 13, 2026	19.11	20.40	18.63	18.88	18.88	-2.83%	56,157
Aug 12, 2026	20.12	21.20	18.94	19.43	19.43	-7.26%	63,974
Aug 11, 2026	22.78	22.78	20.10	20.95	20.95	11.50%	331,965
Aug 10, 2026	18.24	20.31	17.10	19.04	18.79	12.46%	127,928
Aug 7, 2026	17.59	17.59	16.93	16.93	16.71	-0.41%	3,074
Aug 6, 2026	17.26	17.26	16.36	17.00	16.78	-0.70%	7,180
Aug 5, 2026	18.45	18.45	16.67	17.12	16.90	1.60%	3,001
Aug 4, 2026	17.25	17.25	16.58	16.85	16.63	-0.06%	9,759
Aug 3, 2026	18.90	18.90	16.23	16.86	16.64	1.26%	1,157
Jul 31, 2026	18.45	18.45	16.51	16.65	16.43	-0.42%	418
Jul 30, 2026	17.80	17.80	16.52	16.72	16.50	2.58%	2,720
Jul 29, 2026	16.45	16.68	16.12	16.30	16.09	-1.15%	3,232
Jul 28, 2026	18.00	18.00	16.02	16.49	16.27	3.19%	624
Jul 27, 2026	14.70	16.68	14.70	15.98	15.77	0.06%	2,312
Jul 24, 2026	16.15	16.43	15.69	15.97	15.76	-1.11%	4,793
Jul 23, 2026	15.73	16.19	15.73	16.15	15.94	0.06%	1,033
Jul 22, 2026	18.75	18.75	16.13	16.14	15.93	1.45%	408
Jul 21, 2026	16.29	16.49	15.80	15.91	15.70	-0.38%	3,622
Jul 20, 2026	16.31	16.38	15.96	15.97	15.76	0.06%	2,898
Jul 17, 2026	16.27	16.32	15.90	15.96	15.75	0.06%	1,614
Jul 16, 2026	16.35	16.39	15.93	15.95	15.74	-0.31%	1,534
Jul 15, 2026	16.49	16.68	15.80	16.00	15.79	-0.93%	1,489
Jul 14, 2026	16.31	16.89	15.92	16.15	15.94	-0.80%	843
Jul 13, 2026	19.24	19.24	16.04	16.28	16.07	-0.61%	1,348
Jul 10, 2026	16.45	16.77	16.20	16.38	16.16	2.31%	2,771
Jul 9, 2026	16.07	16.37	15.93	16.01	15.80	-0.37%	150
Jul 8, 2026	16.10	16.45	15.72	16.07	15.86	-0.62%	5,390
Jul 7, 2026	15.56	16.23	15.36	16.17	15.96	2.02%	4,375
Jul 6, 2026	16.19	16.19	15.50	15.85	15.64	0.13%	547