Standard Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	18.75	18.75	16.73	18.03	18.03	0.45%	19,591
Oct 22, 2026	19.29	21.00	17.01	17.95	17.95	1.18%	156,791
Oct 21, 2026	15.80	18.00	15.67	17.74	17.74	18.27%	124,625
Oct 19, 2026	14.90	15.45	14.69	15.00	15.00	0.07%	1,465
Oct 16, 2026	15.35	15.63	14.95	14.99	14.99	-2.79%	6,499
Oct 15, 2026	14.70	15.69	14.70	15.42	15.42	2.05%	6,424
Oct 14, 2026	15.41	15.84	15.11	15.11	15.11	-1.50%	1,536
Oct 13, 2026	15.84	16.15	15.15	15.34	15.34	-2.91%	1,427
Oct 12, 2026	15.90	15.90	15.32	15.80	15.80	1.87%	382
Oct 9, 2026	15.40	16.20	15.40	15.51	15.51	-1.46%	12,612
Oct 8, 2026	15.94	16.25	15.40	15.74	15.74	0.45%	10,070
Oct 7, 2026	16.00	16.18	15.55	15.67	15.67	-3.21%	4,659
Oct 6, 2026	16.15	16.24	15.62	16.19	16.19	1.70%	4,448
Oct 5, 2026	16.45	16.45	15.81	15.92	15.92	-0.19%	10,419
Oct 1, 2026	15.80	16.39	15.66	15.95	15.95	0.95%	2,316
Sep 30, 2026	16.43	16.85	15.36	15.80	15.80	-3.83%	25,644
Sep 29, 2026	16.55	16.69	15.99	16.43	16.43	-0.84%	978
Sep 28, 2026	16.98	16.98	16.32	16.57	16.57	-1.49%	1,925
Sep 25, 2026	16.90	17.02	16.55	16.82	16.82	0.12%	11,304
Sep 24, 2026	16.30	17.50	16.30	16.80	16.80	-1.81%	6,795
Sep 23, 2026	17.50	17.52	16.40	17.11	17.11	8.02%	14,996
Sep 22, 2026	15.15	16.59	15.15	15.84	15.84	0.83%	5,520
Sep 21, 2026	16.39	16.74	15.55	15.71	15.71	-3.20%	3,874
Sep 18, 2026	16.99	16.99	16.11	16.23	16.23	-1.87%	4,938
Sep 17, 2026	16.53	16.89	15.80	16.54	16.54	0.30%	11,090
Sep 16, 2026	17.70	17.70	16.11	16.49	16.49	-6.84%	6,225
Sep 15, 2026	17.12	18.45	17.12	17.70	17.70	0.06%	4,973
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%	27,306
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