Standard Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	15.95	16.49	15.61	15.80	15.80	-1.19%	1,731
May 19, 2026	15.55	15.99	15.55	15.99	15.99	2.83%	1,452
May 18, 2026	16.20	16.20	15.08	15.55	15.55	1.04%	2,306
May 15, 2026	16.30	16.30	15.37	15.39	15.39	-5.93%	2,421
May 14, 2026	15.95	16.36	15.78	16.36	16.36	2.57%	308
May 13, 2026	16.60	16.63	15.81	15.95	15.95	0.06%	5,299
May 12, 2026	15.35	16.49	15.24	15.94	15.94	1.53%	14,287
May 11, 2026	16.38	16.60	15.62	15.70	15.70	-4.15%	7,128
May 8, 2026	16.00	16.57	15.60	16.38	16.38	2.76%	2,612
May 7, 2026	16.30	16.30	15.27	15.94	15.94	-2.21%	1,648
May 6, 2026	16.39	16.39	15.36	16.30	16.30	2.52%	4,147
May 5, 2026	15.80	15.90	14.87	15.90	15.90	1.15%	6,631
May 4, 2026	15.10	15.80	14.80	15.72	15.72	6.22%	5,148
Apr 30, 2026	15.47	15.47	14.43	14.80	14.80	-1.99%	2,007
Apr 29, 2026	14.37	15.94	14.37	15.10	15.10	-3.88%	1,554
Apr 28, 2026	15.73	16.01	15.50	15.71	15.71	0.51%	2,390
Apr 27, 2026	17.65	17.65	15.55	15.63	15.63	-1.70%	1,300
Apr 24, 2026	15.37	16.81	15.36	15.90	15.90	-2.39%	2,501
Apr 23, 2026	16.00	16.39	15.60	16.29	16.29	1.75%	798
Apr 22, 2026	13.50	16.30	13.50	16.01	16.01	1.39%	3,856
Apr 21, 2026	16.70	16.70	15.51	15.79	15.79	-0.19%	3,293
Apr 20, 2026	15.82	16.50	15.05	15.82	15.82	-	13,440
Apr 17, 2026	15.80	16.07	15.21	15.82	15.82	0.13%	6,101
Apr 16, 2026	17.67	17.67	15.52	15.80	15.80	3.40%	452
Apr 15, 2026	14.86	15.55	14.68	15.28	15.28	2.83%	17,647
Apr 13, 2026	14.70	16.90	14.25	14.86	14.86	1.16%	6,313
Apr 10, 2026	14.98	15.00	14.05	14.69	14.69	1.24%	4,060
Apr 9, 2026	16.25	16.25	14.14	14.51	14.51	1.82%	3,037
Apr 8, 2026	15.44	15.44	14.15	14.25	14.25	0.99%	4,713
Apr 7, 2026	14.70	14.70	13.24	14.11	14.11	4.06%	11,640