Standex International Corporation Common Stockのデータ

Standex International Corporation Common Stockの基本情報

名前 Standex International Corporation Common Stock
ティッカー SXI
国 United States
上場年 nan
セクター Technology

Standex International Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 93.97 90.65 90.65 92.11 64900.0 92.11
2021-02-12 91.21 88.6 89.77 90.82 60300.0 90.82
2021-02-11 92.99 90.51 91.48 90.66 124800.0 90.66
2021-02-10 92.39 89.73 90.04 91.6 93600.0 91.6
2021-02-09 90.83 86.24 86.69 90.22 67700.0 90.22
2021-02-08 87.43 85.89 86.98 86.98 54300.0 86.74
2021-02-05 87.15 83.13 83.13 86.28 82900.0 86.04
2021-02-04 87.7 84.88 86.73 86.66 43700.0 86.42
2021-02-03 86.41 84.02 85.32 85.79 49500.0 85.55
2021-02-02 86.6 84.56 86.6 85.56 76700.0 85.32
2021-02-01 85.55 82.02 82.59 85.31 58600.0 85.07
2021-01-29 84.99 81.22 84.99 81.91 68200.0 81.68
2021-01-28 85.36 83.53 85.13 85.0 95400.0 84.77
2021-01-27 84.19 80.26 82.49 84.0 66300.0 83.77
2021-01-26 85.74 84.11 85.74 84.61 40300.0 84.38
2021-01-25 85.78 82.9 84.35 85.0 54700.0 84.77
2021-01-22 85.3 83.4 83.81 85.0 89900.0 84.77
2021-01-21 86.74 84.24 86.74 84.65 64400.0 84.42
2021-01-20 87.66 85.31 86.05 86.75 52800.0 86.51
2021-01-19 87.14 84.91 85.31 86.25 58600.0 86.01
2021-01-15 85.11 81.93 83.22 85.0 46800.0 84.77
2021-01-14 85.86 83.6 83.6 85.03 49200.0 84.8
2021-01-13 84.55 82.55 84.55 82.66 25200.0 82.43
2021-01-12 85.62 83.48 83.48 85.4 31300.0 85.16
2021-01-11 83.28 81.95 81.95 83.24 30300.0 83.01
2021-01-08 86.0 81.45 86.0 83.12 44700.0 82.89
2021-01-07 87.3 83.88 86.24 85.04 42200.0 84.81
2021-01-06 87.45 81.03 81.03 85.97 99300.0 85.73
2021-01-05 80.93 75.15 75.15 79.09 69200.0 78.87
2021-01-04 78.44 75.12 78.44 75.16 40300.0 74.95
2020-12-31 78.14 76.09 76.73 77.52 23300.0 77.31
2020-12-30 77.21 76.22 76.22 76.81 21600.0 76.6
2020-12-29 77.34 75.44 77.34 76.23 34900.0 76.02
2020-12-28 78.38 76.77 77.0 76.77 35100.0 76.56
2020-12-24 76.63 74.98 75.41 76.01 11600.0 75.8
2020-12-23 76.37 73.96 74.55 75.44 41900.0 75.23
2020-12-22 76.19 73.72 74.68 73.87 42400.0 73.67
2020-12-21 75.74 73.52 74.33 75.09 77200.0 74.88
2020-12-18 78.66 75.47 77.04 76.03 144200.0 75.82
2020-12-17 77.17 75.12 76.93 76.68 53900.0 76.47
2020-12-16 78.63 76.35 77.93 76.98 49100.0 76.77
2020-12-15 77.68 75.08 76.0 77.49 61300.0 77.28
2020-12-14 78.86 75.08 78.86 75.09 53900.0 74.88
2020-12-11 79.42 77.44 77.44 78.66 26500.0 78.44
2020-12-10 78.65 77.11 77.59 78.32 33500.0 78.1
2020-12-09 80.2 77.94 80.0 78.29 53300.0 78.07
2020-12-08 79.71 77.54 78.19 79.55 40700.0 79.33
2020-12-07 79.57 77.97 79.57 79.0 40100.0 78.78
2020-12-04 80.41 76.21 76.88 79.97 47100.0 79.75
2020-12-03 77.94 75.6 77.94 76.2 49500.0 75.99
2020-12-02 78.12 76.01 76.79 77.36 39800.0 77.15
2020-12-01 78.09 75.72 76.8 77.07 38900.0 76.86
2020-11-30 77.6 75.46 77.6 75.46 37200.0 75.25
2020-11-27 78.79 76.57 78.11 78.09 17700.0 77.87
2020-11-25 80.45 78.17 80.45 78.37 25100.0 78.15
2020-11-24 81.08 78.5 79.15 80.68 58700.0 80.46
2020-11-23 78.21 75.81 75.81 77.83 33900.0 77.62
2020-11-20 75.43 73.39 74.77 75.03 31700.0 74.82
2020-11-19 75.66 73.57 74.86 75.12 38500.0 74.91
2020-11-18 77.42 75.2 77.42 75.3 52500.0 75.09
2020-11-17 76.96 74.91 76.23 76.7 55700.0 76.49
2020-11-16 77.58 75.42 77.0 77.08 82300.0 76.87
2020-11-13 75.49 73.01 73.6 74.74 51200.0 74.53
2020-11-12 74.13 71.46 74.04 72.73 69400.0 72.53
2020-11-11 78.09 73.46 77.77 75.0 58400.0 74.79
2020-11-10 78.81 75.52 75.57 77.16 75300.0 76.95
2020-11-09 76.99 72.45 72.83 74.3 93100.0 74.09
2020-11-06 69.24 67.69 69.23 68.01 39600.0 67.58
2020-11-05 69.63 66.65 66.65 68.72 38700.0 68.29
2020-11-04 66.7 65.44 65.88 66.3 43000.0 65.88
2020-11-03 68.28 66.27 66.27 67.53 52700.0 67.11
2020-11-02 65.2 63.03 63.03 65.1 31700.0 64.69
2020-10-30 63.74 59.71 61.23 62.09 71400.0 61.7
2020-10-29 61.76 59.14 59.14 61.24 40900.0 60.86
2020-10-28 61.93 60.27 61.04 60.27 38300.0 59.89
2020-10-27 64.95 62.0 63.93 62.23 42000.0 61.84
2020-10-26 65.64 62.83 64.24 64.2 35500.0 63.8
2020-10-23 65.19 63.62 64.34 65.06 26300.0 64.65
2020-10-22 64.18 62.9 63.62 64.0 32200.0 63.6
2020-10-21 63.9 63.08 63.18 63.25 26200.0 62.85
2020-10-20 63.75 62.69 63.06 63.19 38200.0 62.79
2020-10-19 64.45 62.34 63.77 62.7 27200.0 62.31
2020-10-16 64.33 62.16 62.8 63.49 47100.0 63.09
2020-10-15 63.44 61.67 62.14 62.86 57500.0 62.47
2020-10-14 63.63 62.59 63.27 62.8 45200.0 62.41
2020-10-13 64.06 62.44 63.1 63.21 42200.0 62.81
2020-10-12 65.17 63.75 64.7 63.97 46100.0 63.57
2020-10-09 65.7 63.91 65.7 64.65 29800.0 64.24
2020-10-08 65.39 63.37 64.47 64.87 51400.0 64.46
2020-10-07 65.05 63.07 64.56 63.61 56800.0 63.21
2020-10-06 65.62 63.41 64.0 63.68 76900.0 63.28
2020-10-05 63.72 62.18 62.55 63.61 52500.0 63.21
2020-10-02 62.43 59.11 59.11 62.08 46900.0 61.69
2020-10-01 60.3 58.42 59.49 60.13 63400.0 59.75
2020-09-30 60.75 58.61 59.39 59.2 60000.0 58.83
2020-09-29 59.82 58.45 59.44 59.17 59000.0 58.8
2020-09-28 61.76 59.78 59.78 59.78 52300.0 59.4
2020-09-25 59.19 58.22 58.44 59.14 70000.0 58.77
2020-09-24 59.86 57.31 58.25 59.0 62200.0 58.63
2020-09-23 59.54 57.84 58.22 57.95 88100.0 57.59
2020-09-22 58.14 56.7 56.7 58.07 75300.0 57.71
2020-09-21 58.24 55.35 57.47 56.58 127900.0 56.22
2020-09-18 60.69 58.85 60.15 59.08 259100.0 58.71
2020-09-17 60.08 58.05 58.53 59.65 72300.0 59.28
2020-09-16 60.17 58.81 59.63 58.87 73500.0 58.5
2020-09-15 59.36 58.09 59.0 58.98 70700.0 58.61
2020-09-14 59.26 57.73 59.1 58.67 89900.0 58.3
2020-09-11 59.5 58.56 58.6 58.9 78500.0 58.53
2020-09-10 59.52 58.74 58.74 58.74 96800.0 58.37
2020-09-09 59.26 57.97 57.97 59.0 94200.0 58.63
2020-09-08 58.96 56.61 58.96 57.38 90000.0 57.02
2020-09-04 59.15 57.53 59.15 58.81 58200.0 58.44
2020-09-03 59.04 57.21 58.54 58.0 62600.0 57.64
2020-09-02 59.06 58.21 58.37 58.87 46000.0 58.5
2020-09-01 58.69 57.34 57.56 58.5 49600.0 58.13
2020-08-31 59.09 57.76 59.09 57.84 57700.0 57.48
2020-08-28 59.3 58.53 59.27 59.23 57400.0 58.86
2020-08-27 59.11 58.09 58.42 58.65 40800.0 58.28
2020-08-26 58.36 56.83 57.45 57.88 81100.0 57.52
2020-08-25 61.96 54.67 61.96 56.88 84800.0 56.52
2020-08-24 59.47 57.87 58.25 59.35 39000.0 58.98
2020-08-21 59.61 57.79 57.82 58.0 40700.0 57.64
2020-08-20 58.9 57.79 57.86 58.37 31600.0 58.0
2020-08-19 59.59 58.16 58.16 58.56 37800.0 58.19
2020-08-18 59.21 58.19 59.21 58.22 54600.0 57.85
2020-08-17 59.88 58.8 59.6 58.96 20400.0 58.59
2020-08-14 60.44 59.23 59.6 59.42 46700.0 59.05
2020-08-13 60.99 59.72 60.77 60.21 33800.0 59.83
2020-08-12 62.14 60.32 61.58 60.99 34800.0 60.61
2020-08-11 61.95 60.3 60.62 60.61 92800.0 60.23
2020-08-10 60.34 58.66 58.66 59.58 35300.0 59.21
2020-08-07 58.29 55.9 56.06 58.14 33200.0 57.77
2020-08-06 56.72 55.94 56.41 56.45 43900.0 56.1
2020-08-05 56.85 55.15 55.37 56.52 48300.0 56.17
2020-08-04 55.23 54.0 54.26 54.71 77900.0 54.15
2020-08-03 55.05 53.47 53.77 54.44 35200.0 53.88
2020-07-31 53.97 51.74 53.97 53.55 59800.0 53.0
2020-07-30 55.44 54.35 54.89 54.41 43300.0 53.85
2020-07-29 56.25 55.65 55.65 55.82 45400.0 55.25
2020-07-28 56.31 55.09 56.08 55.24 43300.0 54.67
2020-07-27 56.76 55.86 55.95 56.56 75500.0 55.98
2020-07-24 57.49 55.78 57.1 56.04 30500.0 55.46
2020-07-23 57.89 56.26 56.26 57.33 39400.0 56.74
2020-07-22 57.28 56.22 56.78 56.47 42500.0 55.89
2020-07-21 58.1 56.23 56.23 57.09 57100.0 56.5
2020-07-20 56.43 55.34 56.43 55.57 33000.0 55.0
2020-07-17 58.0 56.43 57.4 56.66 44700.0 56.08
2020-07-16 59.03 56.84 58.06 57.44 49100.0 56.85
2020-07-15 58.82 57.3 58.01 58.12 73300.0 57.52
2020-07-14 56.73 54.25 54.42 56.44 56900.0 55.86
2020-07-13 55.88 53.97 54.71 54.88 59500.0 54.32
2020-07-10 53.9 52.16 52.39 53.88 95300.0 53.33
2020-07-09 53.77 51.49 53.66 52.13 66700.0 51.59
2020-07-08 54.47 52.91 54.08 53.93 83500.0 53.38
2020-07-07 56.0 54.23 55.48 54.51 76500.0 53.95
2020-07-06 58.12 55.95 57.47 56.42 82100.0 55.84
2020-07-02 57.39 55.62 56.89 55.89 81500.0 55.32
2020-07-01 58.46 55.21 57.64 55.33 68800.0 54.76
2020-06-30 58.59 56.76 57.7 57.55 88000.0 56.96
2020-06-29 58.69 56.38 56.8 57.72 99800.0 57.13
2020-06-26 55.85 54.18 54.6 55.43 394600.0 54.86
2020-06-25 54.1 50.96 51.7 53.85 74800.0 53.3
2020-06-24 53.98 51.78 53.78 52.38 80900.0 51.84
2020-06-23 55.92 53.99 55.92 54.7 60000.0 54.14
2020-06-22 55.16 52.42 52.62 54.71 73500.0 54.15
2020-06-19 56.22 53.18 54.81 53.58 166100.0 53.03
2020-06-18 55.85 53.65 54.08 54.73 85200.0 54.17
2020-06-17 58.05 54.76 57.44 54.94 82300.0 54.38
2020-06-16 58.92 57.01 58.64 57.6 75000.0 57.01
2020-06-15 55.83 52.48 52.48 55.83 49200.0 55.26
2020-06-12 56.48 52.86 56.26 54.58 55400.0 54.02
2020-06-11 55.98 53.17 55.1 53.62 63400.0 53.07
2020-06-10 61.85 57.99 61.85 58.21 85000.0 57.61
2020-06-09 63.0 60.69 62.94 60.84 122200.0 60.21
2020-06-08 64.67 62.9 64.32 64.46 81700.0 63.8
2020-06-05 64.96 61.05 62.9 62.92 50200.0 62.27
2020-06-04 60.06 56.67 56.67 59.72 59500.0 59.11
2020-06-03 58.46 55.46 55.46 57.71 50600.0 57.12
2020-06-02 55.45 53.81 54.53 54.17 39900.0 53.61
2020-06-01 54.96 53.34 53.34 53.61 49500.0 53.06
2020-05-29 56.29 52.53 55.16 52.91 78900.0 52.37
2020-05-28 58.63 55.88 58.63 55.97 69400.0 55.39
2020-05-27 58.34 55.82 56.0 57.84 71200.0 57.25
2020-05-26 54.89 53.31 53.36 54.53 75600.0 53.97
2020-05-22 51.49 50.18 51.47 51.24 30200.0 50.71
2020-05-21 51.97 50.8 51.02 51.02 126300.0 50.5
2020-05-20 51.57 49.12 49.12 51.45 72400.0 50.92
2020-05-19 50.45 48.06 49.33 48.35 91600.0 47.85
2020-05-18 49.89 46.59 47.01 49.33 101400.0 48.82
2020-05-15 45.59 43.15 44.02 45.0 79400.0 44.54
2020-05-14 44.2 40.32 41.99 43.68 103500.0 43.23
2020-05-13 44.65 42.13 44.3 43.08 79500.0 42.64
2020-05-12 47.24 44.83 46.32 44.88 126800.0 44.42
2020-05-11 48.5 45.7 48.5 46.24 80900.0 45.76
2020-05-08 51.11 48.01 48.01 48.55 135900.0 48.05
2020-05-07 46.83 45.02 45.73 45.94 69100.0 45.25
2020-05-06 46.44 44.49 45.38 45.0 46300.0 44.32
2020-05-05 48.19 45.27 48.13 45.76 60200.0 45.07
2020-05-04 47.62 45.81 47.55 46.81 43600.0 46.11
2020-05-01 49.1 47.43 47.99 48.51 50000.0 47.78
2020-04-30 52.74 49.84 52.74 49.84 52600.0 49.09
2020-04-29 54.64 50.89 51.41 54.21 65400.0 53.4
2020-04-28 50.27 48.28 48.88 49.55 67400.0 48.81
2020-04-27 48.0 43.37 43.37 46.92 95500.0 46.22
2020-04-24 43.63 42.53 43.59 43.18 62800.0 42.53
2020-04-23 44.67 43.67 44.01 43.87 113600.0 43.21
2020-04-22 44.86 43.68 44.5 44.17 44800.0 43.51
2020-04-21 45.36 43.51 45.35 43.87 41900.0 43.21
2020-04-20 46.84 44.86 44.86 46.62 117700.0 45.92
2020-04-17 47.16 44.96 45.33 45.67 167800.0 44.98
2020-04-16 45.02 42.72 44.56 44.2 122900.0 43.54
2020-04-15 46.36 43.75 46.36 44.54 46300.0 43.87
2020-04-14 49.02 46.96 48.13 47.95 47600.0 47.23
2020-04-13 48.48 46.5 46.77 47.32 46000.0 46.61
2020-04-09 49.12 47.26 48.24 47.5 96100.0 46.79
2020-04-08 48.13 45.62 46.6 47.03 59900.0 46.32
2020-04-07 48.45 44.51 48.45 46.2 73000.0 45.51
2020-04-06 47.6 45.0 46.11 47.0 85000.0 46.29
2020-04-03 45.87 42.25 45.07 43.82 50400.0 43.16
2020-04-02 47.43 43.19 44.87 46.01 53900.0 45.32
2020-04-01 48.89 43.78 46.73 45.7 91400.0 45.01
2020-03-31 49.02 47.03 47.4 49.02 66500.0 48.28
2020-03-30 48.28 42.64 44.89 48.19 48100.0 47.47
2020-03-27 46.66 43.5 45.85 44.45 37900.0 43.78
2020-03-26 47.76 42.59 42.99 47.76 50000.0 47.04
2020-03-25 44.33 40.98 42.53 42.62 86100.0 41.98
2020-03-24 45.06 41.01 41.97 42.61 69700.0 41.97
2020-03-23 42.89 38.62 41.27 40.97 53000.0 40.35
2020-03-20 43.88 40.33 42.46 40.9 84200.0 40.29
2020-03-19 42.73 37.5 38.26 42.34 84000.0 41.7
2020-03-18 45.78 38.08 45.49 38.39 74900.0 37.81
2020-03-17 47.2 42.11 42.51 46.49 82200.0 45.79
2020-03-16 45.36 41.25 45.2 41.94 79100.0 41.31
2020-03-13 46.2 41.6 44.86 46.2 81900.0 45.51
2020-03-12 49.72 41.41 48.81 41.73 102500.0 41.1
2020-03-11 55.39 51.24 55.39 52.79 74200.0 52.0
2020-03-10 57.29 53.73 56.64 57.05 36600.0 56.19
2020-03-09 58.99 54.23 58.4 55.48 43100.0 54.65
2020-03-06 61.53 59.38 59.49 60.4 32300.0 59.49
2020-03-05 63.9 60.45 62.91 61.49 52800.0 60.57
2020-03-04 64.99 62.57 63.6 64.57 41700.0 63.6
2020-03-03 66.1 62.06 64.16 62.39 55300.0 61.45
2020-03-02 64.4 62.62 64.02 64.2 35100.0 63.24
2020-02-28 64.7 62.47 62.74 63.43 76000.0 62.48
2020-02-27 68.07 64.74 66.89 64.74 38000.0 63.77
2020-02-26 70.0 67.93 68.77 68.42 25600.0 67.39
2020-02-25 71.82 67.74 71.31 68.35 57900.0 67.32
2020-02-24 72.03 70.14 72.03 71.0 36600.0 69.93
2020-02-21 74.56 73.13 73.77 74.03 24800.0 72.92
2020-02-20 74.24 72.68 72.68 74.01 20900.0 72.9
2020-02-19 74.47 72.81 74.26 72.98 36200.0 71.88
2020-02-18 74.87 73.4 73.4 73.77 37500.0 72.66