Standex International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 3, 2018	0	13.30	0	13.30	13.30	-0.75%	200
Jan 2, 2018	13.40	13.40	13.40	13.40	13.40	-0.76%	-
Dec 29, 2017	13.50	13.50	13.50	13.50	13.50	-0.24%	-
Dec 28, 2017	13.54	13.54	13.54	13.54	13.54	-0.27%	-
Dec 27, 2017	13.57	13.57	13.57	13.57	13.57	-0.21%	-
Dec 22, 2017	13.60	13.60	13.60	13.60	13.60	0.29%	200
Dec 21, 2017	13.56	13.56	13.56	13.56	13.56	-0.66%	-
Dec 20, 2017	13.65	13.65	13.65	13.65	13.65	-0.09%	-
Dec 19, 2017	13.67	13.67	13.67	13.67	13.67	-1.45%	-
Dec 18, 2017	13.87	13.87	13.87	13.87	13.87	1.26%	-
Dec 15, 2017	13.69	13.69	13.69	13.69	13.69	0.32%	-
Dec 14, 2017	13.65	13.65	13.65	13.65	13.65	-0.24%	-
Dec 13, 2017	13.68	13.68	13.68	13.68	13.68	-0.07%	-
Dec 12, 2017	13.69	13.69	13.69	13.69	13.69	-0.04%	-
Dec 11, 2017	13.70	13.70	13.70	13.70	13.70	-0.36%	-
Dec 8, 2017	13.75	13.75	13.75	13.75	13.75	0.40%	-
Dec 7, 2017	13.69	13.69	13.69	13.69	13.69	0.76%	-
Dec 6, 2017	13.59	13.59	13.59	13.59	13.59	0.94%	-
Dec 5, 2017	13.46	13.46	13.46	13.46	13.46	-0.88%	-
Dec 4, 2017	13.58	13.58	13.58	13.58	13.58	1.73%	-
Dec 1, 2017	13.35	13.35	13.35	13.35	13.35	-0.83%	-
Nov 30, 2017	13.46	13.46	13.46	13.46	13.46	-0.09%	-
Nov 29, 2017	13.47	13.47	13.47	13.47	13.47	0.40%	-
Nov 28, 2017	13.42	13.42	13.42	13.42	13.42	-0.32%	-
Nov 27, 2017	13.46	13.46	13.46	13.46	13.46	-0.80%	-
Nov 24, 2017	13.57	13.57	13.57	13.57	13.57	-	-
Nov 23, 2017	13.57	13.57	13.57	13.57	13.57	-0.67%	-
Nov 22, 2017	13.66	13.66	13.66	13.66	13.66	0.10%	-
Nov 21, 2017	13.65	13.65	13.65	13.65	13.65	0.32%	-
Nov 20, 2017	13.61	13.61	13.61	13.61	13.61	0.49%	-
Nov 17, 2017	13.54	13.54	13.54	13.54	13.54	-0.53%	-
Nov 16, 2017	13.61	13.61	13.61	13.61	13.61	1.23%	-
Nov 15, 2017	13.45	13.45	13.45	13.45	13.45	-1.69%	-
Nov 14, 2017	13.68	13.68	13.68	13.68	13.68	-0.49%	-
Nov 13, 2017	13.74	13.74	13.74	13.74	13.74	0.01%	-
Nov 10, 2017	13.74	13.74	13.74	13.74	13.74	-0.07%	-
Nov 9, 2017	13.75	13.75	13.75	13.75	13.75	-0.12%	-
Nov 8, 2017	13.77	13.77	13.77	13.77	13.77	-0.53%	-
Nov 7, 2017	13.84	13.84	13.84	13.84	13.84	0.82%	-
Nov 6, 2017	13.73	13.73	13.73	13.73	13.73	0.30%	-
Nov 3, 2017	13.69	13.69	13.69	13.69	13.69	0.24%	-
Nov 2, 2017	13.66	13.66	13.66	13.66	13.66	-0.96%	-
Nov 1, 2017	13.79	13.79	13.79	13.79	13.79	0.48%	-
Oct 30, 2017	13.75	13.75	13.72	13.72	13.72	-0.42%	200
Oct 27, 2017	13.78	13.78	13.78	13.78	13.78	1.70%	-
Oct 26, 2017	13.55	13.55	13.55	13.55	13.55	-0.17%	-
Oct 25, 2017	13.57	13.57	13.57	13.57	13.57	-0.47%	-
Oct 24, 2017	13.64	13.64	13.64	13.64	13.64	0.25%	-
Oct 23, 2017	13.60	13.60	13.60	13.60	13.60	0.04%	-
Oct 20, 2017	13.60	13.60	13.60	13.60	13.60	-0.30%	-