Standard Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	14.00	14.27	13.65	13.91	13.91	-0.43%	86,942
Mar 19, 2026	13.31	14.18	13.31	13.97	13.97	-0.07%	38,398
Mar 18, 2026	13.97	14.07	12.67	13.98	13.98	2.57%	72,446
Mar 17, 2026	14.23	14.23	13.50	13.63	13.63	-0.51%	41,060
Mar 16, 2026	13.41	13.88	13.41	13.70	13.70	-0.15%	34,394
Mar 13, 2026	14.10	14.42	13.50	13.72	13.72	-2.70%	33,120
Mar 12, 2026	13.97	14.15	13.23	14.10	14.10	1.08%	35,650
Mar 11, 2026	13.80	14.17	13.76	13.95	13.95	-0.29%	25,211
Mar 10, 2026	14.12	14.24	13.95	13.99	13.99	-0.92%	34,718
Mar 9, 2026	14.02	14.27	13.40	14.12	14.12	0.36%	38,259
Mar 6, 2026	14.16	14.45	14.01	14.07	14.07	-0.57%	15,390
Mar 5, 2026	14.28	14.29	13.89	14.15	14.15	1.36%	10,893
Mar 4, 2026	14.30	14.31	13.00	13.96	13.96	-2.38%	27,659
Mar 2, 2026	14.42	14.60	13.99	14.30	14.30	-5.61%	72,971
Feb 27, 2026	15.25	15.30	14.32	15.15	15.15	1.07%	27,225
Feb 26, 2026	15.25	15.43	14.81	14.99	14.99	-1.70%	39,626
Feb 25, 2026	16.48	16.65	14.52	15.25	15.25	-6.56%	116,178
Feb 24, 2026	16.20	16.98	16.00	16.32	16.32	1.24%	21,560
Feb 23, 2026	17.25	17.25	15.42	16.12	16.12	-2.72%	53,479
Feb 20, 2026	17.10	17.10	15.30	16.57	16.57	-4.11%	61,974
Feb 19, 2026	18.04	18.48	17.01	17.28	16.73	-2.37%	81,664
Feb 18, 2026	17.49	17.85	17.36	17.70	17.14	2.25%	111,325
Feb 17, 2026	16.95	17.50	16.95	17.31	16.76	2.18%	64,675
Feb 16, 2026	16.40	17.05	16.40	16.94	16.40	6.54%	60,809
Feb 13, 2026	16.14	16.43	15.51	15.90	15.39	0.51%	43,703
Feb 12, 2026	16.38	17.19	15.00	15.82	15.32	-6.06%	126,388
Feb 11, 2026	16.21	17.19	16.10	16.84	16.30	1.81%	16,548
Feb 10, 2026	17.50	17.50	16.51	16.54	16.01	-2.01%	49,215
Feb 9, 2026	17.24	17.34	15.84	16.88	16.34	7.58%	72,958
Feb 6, 2026	15.75	17.30	15.11	15.69	15.19	4.05%	68,761
Feb 5, 2026	14.75	15.60	14.70	15.08	14.60	4.87%	24,616
Feb 4, 2026	14.50	14.50	14.10	14.38	13.92	0.56%	21,403
Feb 3, 2026	14.23	14.69	14.08	14.30	13.84	0.49%	34,101
Feb 2, 2026	14.73	14.73	13.80	14.23	13.78	-0.28%	10,810
Feb 1, 2026	14.89	14.89	13.87	14.27	13.82	-0.76%	21,860
Jan 30, 2026	13.86	15.00	13.86	14.38	13.92	1.84%	39,151
Jan 29, 2026	14.10	14.77	13.86	14.12	13.67	-0.07%	14,314
Jan 28, 2026	14.00	14.46	13.80	14.13	13.68	-0.14%	16,198
Jan 27, 2026	15.24	15.24	13.67	14.15	13.70	-4.00%	18,406
Jan 23, 2026	14.25	15.50	14.14	14.74	14.27	3.22%	31,066
Jan 22, 2026	13.83	14.50	13.83	14.28	13.83	3.25%	25,498
Jan 21, 2026	14.00	14.50	13.32	13.83	13.39	-3.42%	35,802
Jan 20, 2026	14.40	15.25	14.20	14.32	13.86	-2.45%	41,125
Jan 19, 2026	14.99	15.25	14.65	14.68	14.21	-1.94%	38,346
Jan 16, 2026	14.88	15.16	14.75	14.97	14.49	0.60%	30,436
Jan 14, 2026	15.00	15.25	14.85	14.88	14.41	-2.43%	23,048
Jan 13, 2026	15.27	15.66	15.20	15.25	14.76	-0.78%	14,338
Jan 12, 2026	15.57	16.15	15.01	15.37	14.88	-1.28%	25,186
Jan 9, 2026	15.77	16.40	15.25	15.57	15.07	-1.27%	37,542
Jan 8, 2026	16.29	16.29	15.45	15.77	15.27	-1.13%	23,304