Standard Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	19.73	19.74	19.00	19.23	19.23	-0.57%	40,741
Sep 12, 2025	19.65	19.65	19.11	19.34	19.34	0.52%	25,591
Sep 11, 2025	19.45	19.70	19.02	19.24	19.24	-0.26%	29,826
Sep 10, 2025	19.20	19.45	18.60	19.29	19.29	1.69%	18,940
Sep 9, 2025	19.75	19.75	18.75	18.97	18.97	0.11%	35,221
Sep 8, 2025	18.82	19.34	18.56	18.95	18.95	2.10%	47,399
Sep 5, 2025	18.65	18.85	18.35	18.56	18.56	1.42%	15,949
Sep 4, 2025	18.99	18.99	18.26	18.30	18.30	-1.35%	38,393
Sep 3, 2025	18.24	18.75	18.10	18.55	18.55	1.70%	26,549
Sep 2, 2025	18.31	18.83	17.91	18.24	18.24	-0.38%	37,378
Sep 1, 2025	18.35	18.84	18.11	18.31	18.31	-0.87%	24,113
Aug 29, 2025	18.77	18.95	18.20	18.47	18.47	-1.12%	8,497
Aug 28, 2025	18.58	19.00	18.51	18.68	18.68	-1.48%	18,976
Aug 26, 2025	18.94	19.44	18.50	18.96	18.96	1.55%	42,176
Aug 25, 2025	18.88	19.04	18.60	18.67	18.67	-1.11%	10,786
Aug 22, 2025	18.90	19.44	18.57	18.88	18.88	-0.79%	25,111
Aug 21, 2025	19.30	19.49	18.82	19.03	19.03	-0.31%	28,366
Aug 20, 2025	18.30	19.30	18.30	19.09	19.09	4.32%	35,239
Aug 19, 2025	18.64	18.64	18.07	18.30	18.30	-0.44%	31,665
Aug 18, 2025	18.50	18.80	18.11	18.38	18.38	1.38%	26,336
Aug 14, 2025	18.35	18.80	18.00	18.13	18.13	-1.47%	12,146
Aug 13, 2025	18.35	18.76	18.30	18.40	18.40	-0.33%	14,887
Aug 12, 2025	18.49	18.79	18.30	18.46	18.46	-	10,526
Aug 11, 2025	18.79	18.79	18.36	18.46	18.46	-0.54%	18,096
Aug 8, 2025	19.14	19.14	18.49	18.56	18.56	-1.07%	24,695
Aug 7, 2025	18.82	19.24	18.36	18.76	18.76	-0.32%	39,974
Aug 6, 2025	19.20	19.35	18.70	18.82	18.82	-1.52%	35,178
Aug 5, 2025	18.87	19.55	18.87	19.11	19.11	0.79%	32,266
Aug 4, 2025	19.37	19.37	18.70	18.96	18.96	-0.32%	26,511
Aug 1, 2025	19.51	19.78	18.84	19.02	19.02	-1.81%	71,420
Jul 31, 2025	19.83	19.98	19.21	19.37	19.37	-1.58%	36,966
Jul 30, 2025	19.90	20.00	19.30	19.68	19.68	0.31%	32,878
Jul 29, 2025	19.48	20.38	19.25	19.62	19.62	0.72%	101,128
Jul 28, 2025	19.96	20.49	19.25	19.48	19.48	-1.96%	58,311
Jul 25, 2025	21.20	21.41	19.75	19.87	19.87	-6.27%	90,829
Jul 24, 2025	20.68	21.71	20.37	21.20	21.20	2.51%	410,994
Jul 23, 2025	19.39	21.29	19.05	20.68	20.68	7.37%	376,785
Jul 22, 2025	19.30	19.44	19.10	19.26	19.26	2.94%	29,610
Jul 21, 2025	19.44	19.51	18.20	18.71	18.71	-3.76%	50,090
Jul 18, 2025	19.75	20.05	19.29	19.44	19.44	-0.77%	25,917
Jul 17, 2025	19.36	19.75	19.35	19.59	19.59	0.88%	18,794
Jul 16, 2025	19.49	19.63	19.25	19.42	19.42	0.41%	17,810
Jul 15, 2025	19.34	19.69	19.06	19.34	19.34	-	32,588
Jul 14, 2025	19.59	19.71	18.72	19.34	19.34	0.73%	44,856
Jul 11, 2025	19.40	19.54	19.10	19.20	19.20	-1.03%	57,931
Jul 10, 2025	19.75	19.75	19.25	19.40	19.40	0.05%	14,925
Jul 9, 2025	19.52	19.75	19.29	19.39	19.39	-0.21%	49,852
Jul 8, 2025	19.70	19.70	19.30	19.43	19.43	0.05%	26,158
Jul 7, 2025	19.07	19.69	19.07	19.42	19.42	-	18,685
Jul 4, 2025	19.44	19.77	19.37	19.42	19.42	-0.10%	15,801