Standard Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 6, 2026	13.05	13.85	13.05	13.56	13.56	3.35%	4,175
Apr 2, 2026	12.31	13.49	12.31	13.12	13.12	6.58%	2,968
Apr 1, 2026	11.75	12.79	11.75	12.31	12.31	4.06%	5,479
Mar 30, 2026	12.47	12.49	11.75	11.83	11.83	-4.98%	4,917
Mar 27, 2026	13.35	13.35	12.30	12.45	12.45	-7.16%	14,361
Mar 25, 2026	13.99	14.49	13.27	13.41	13.41	2.37%	3,327
Mar 24, 2026	13.50	14.24	13.00	13.10	13.10	-3.25%	3,127
Mar 23, 2026	14.23	14.23	13.20	13.54	13.54	-3.29%	2,424
Mar 20, 2026	14.24	14.24	13.91	14.00	14.00	0.72%	3,075
Mar 19, 2026	13.60	14.17	13.29	13.90	13.90	0.65%	5,765
Mar 18, 2026	13.50	14.10	13.46	13.81	13.81	1.84%	2,765
Mar 17, 2026	14.24	14.24	13.20	13.56	13.56	-2.16%	4,757
Mar 16, 2026	13.66	14.00	13.44	13.86	13.86	1.46%	2,405