Standex

SXI
🏛️ usa →
207.74
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 160.25 160.85 158.36 158.38 0.1M
2023-12-28 159.67 162.00 159.04 160.26 0.1M
2023-12-27 160.00 161.63 159.07 160.38 0.0M
2023-12-26 157.12 159.69 156.75 159.50 0.0M
2023-12-22 155.77 157.99 154.81 156.99 0.0M
2023-12-21 153.64 154.68 150.55 154.68 0.1M
2023-12-20 149.98 152.12 149.40 150.25 0.1M
2023-12-19 148.85 151.32 148.85 150.34 0.1M
2023-12-18 149.04 149.04 144.13 147.31 0.1M
2023-12-15 152.26 152.26 147.87 150.00 0.2M
2023-12-14 150.03 152.87 149.58 150.76 0.1M
2023-12-13 142.04 150.73 141.36 148.78 0.2M
2023-12-12 141.38 142.99 139.61 140.58 0.1M
2023-12-11 139.12 141.50 137.90 140.66 0.0M
2023-12-08 140.73 141.62 138.04 139.33 0.1M
2023-12-07 137.40 140.36 137.40 140.36 0.1M
2023-12-06 138.79 140.13 138.05 138.36 0.0M
2023-12-05 138.35 139.49 136.32 137.53 0.0M
2023-12-04 136.46 138.37 135.05 138.35 0.0M
2023-12-01 134.51 136.81 132.10 136.46 0.1M
2023-11-30 134.01 134.66 131.96 133.82 0.0M
2023-11-29 134.22 135.37 132.66 133.52 0.0M
2023-11-28 136.51 136.81 132.62 132.98 0.1M
2023-11-27 138.35 138.64 135.90 136.79 0.1M
2023-11-24 135.88 139.74 135.88 138.35 0.0M
2023-11-22 137.35 137.35 136.08 137.15 0.0M
2023-11-21 135.26 136.63 135.26 136.19 0.0M
2023-11-20 139.29 139.29 136.49 136.69 0.0M
2023-11-17 136.56 138.47 136.56 137.62 0.0M
2023-11-16 137.24 137.25 135.78 136.17 0.0M
2023-11-15 140.21 141.39 136.59 136.63 0.0M
2023-11-14 138.94 140.84 137.68 140.83 0.1M
2023-11-13 134.13 136.18 133.77 135.90 0.0M
2023-11-10 137.17 137.63 134.61 134.86 0.1M
2023-11-09 135.77 138.02 134.95 135.77 0.1M
2023-11-08 137.07 137.52 133.35 134.19 0.1M
2023-11-07 130.04 136.02 130.04 135.99 0.1M
2023-11-06 137.45 138.37 133.01 138.18 0.1M
2023-11-03 141.20 147.02 135.20 135.45 0.1M
2023-11-02 144.96 147.77 140.92 143.04 0.1M
2023-11-01 143.14 144.03 140.80 143.52 0.0M
2023-10-31 142.24 144.11 142.03 143.57 0.0M
2023-10-30 142.48 143.70 142.06 142.78 0.0M
2023-10-27 142.91 143.38 140.67 140.68 0.0M
2023-10-26 144.00 145.85 142.94 143.23 0.0M
2023-10-25 141.44 143.66 141.14 142.92 0.0M
2023-10-24 143.22 143.53 142.16 143.04 0.0M
2023-10-23 142.18 144.59 141.69 141.88 0.0M
2023-10-20 145.48 146.38 142.77 142.89 0.1M
2023-10-19 147.19 148.79 144.01 144.73 0.1M
2023-10-18 149.19 149.19 147.47 148.09 0.0M
2023-10-17 150.31 154.17 150.31 150.84 0.1M
2023-10-16 147.10 151.23 147.10 150.31 0.0M
2023-10-13 150.95 151.32 146.45 146.57 0.0M
2023-10-12 153.07 153.07 149.76 151.32 0.0M
2023-10-11 151.07 152.70 151.07 152.35 0.0M
2023-10-10 152.62 154.22 151.52 151.52 0.0M
2023-10-09 150.75 153.32 148.97 152.62 0.0M
2023-10-06 149.05 151.46 148.00 149.86 0.0M
2023-10-05 149.02 150.42 147.71 149.15 0.1M
2023-10-04 148.85 150.24 146.01 149.25 0.1M
2023-10-03 148.51 152.96 147.93 149.11 0.1M
2023-10-02 144.96 149.28 143.87 148.69 0.1M
2023-09-29 148.08 148.08 144.45 145.69 0.1M
2023-09-28 144.03 148.86 144.03 147.35 0.1M
2023-09-27 141.03 143.82 141.03 143.60 0.0M
2023-09-26 143.22 143.94 140.70 140.71 0.0M
2023-09-25 143.65 145.72 143.19 143.75 0.0M
2023-09-22 142.79 147.23 142.79 144.41 0.0M
2023-09-21 143.35 144.86 142.21 142.95 0.1M
2023-09-20 148.30 149.13 144.17 144.22 0.0M
2023-09-19 150.82 150.86 146.85 148.18 0.1M
2023-09-18 145.78 148.45 145.78 147.07 0.0M
2023-09-15 146.15 146.15 142.72 144.77 0.2M
2023-09-14 145.60 148.21 145.44 147.52 0.1M
2023-09-13 146.22 146.64 143.07 144.34 0.1M
2023-09-12 145.72 147.17 144.56 146.02 0.1M
2023-09-11 146.77 147.70 144.51 146.20 0.1M
2023-09-08 148.58 148.58 145.22 145.28 0.0M
2023-09-07 152.21 152.21 148.22 149.02 0.1M
2023-09-06 151.44 155.10 151.05 152.60 0.1M
2023-09-05 153.62 154.00 149.27 150.02 0.1M
2023-09-01 154.73 155.17 153.78 154.77 0.0M
2023-08-31 155.85 157.25 153.30 153.63 0.0M
2023-08-30 157.12 158.09 155.64 155.83 0.1M
2023-08-29 155.77 157.60 155.11 157.13 0.0M
2023-08-28 157.30 158.16 155.30 155.95 0.0M
2023-08-25 157.26 157.66 154.88 156.72 0.0M
2023-08-24 158.77 161.19 155.91 156.15 0.1M
2023-08-23 157.88 159.62 156.97 158.99 0.0M
2023-08-22 155.65 156.87 154.74 156.73 0.0M
2023-08-21 158.12 158.30 155.04 155.43 0.0M
2023-08-18 158.33 159.92 157.31 157.42 0.0M
2023-08-17 162.31 162.53 158.57 158.70 0.1M
2023-08-16 162.77 165.13 160.80 160.80 0.0M
2023-08-15 162.78 164.33 161.62 163.70 0.1M
2023-08-14 162.95 165.89 161.52 164.35 0.1M
2023-08-11 163.37 166.53 163.37 163.78 0.0M
2023-08-10 165.19 168.81 163.56 164.19 0.1M
2023-08-09 163.16 166.07 162.55 165.31 0.1M
2023-08-08 156.94 164.48 156.06 164.34 0.1M
2023-08-07 155.28 159.88 155.28 159.30 0.1M
2023-08-04 145.81 156.95 141.96 155.28 0.1M
2023-08-03 147.35 148.67 145.88 146.45 0.0M
2023-08-02 148.06 149.32 146.92 147.48 0.1M
2023-08-01 147.17 149.96 146.82 149.05 0.1M
2023-07-31 144.68 148.94 144.54 148.57 0.0M
2023-07-28 145.16 145.63 142.79 144.09 0.0M
2023-07-27 144.34 144.41 142.77 144.36 0.1M
2023-07-26 142.18 143.90 141.45 143.32 0.0M
2023-07-25 141.71 144.01 139.85 142.54 0.0M
2023-07-24 143.85 144.20 142.31 142.77 0.0M
2023-07-21 144.28 144.80 142.28 143.07 0.0M
2023-07-20 144.00 144.46 142.39 143.91 0.0M
2023-07-19 145.19 146.33 142.26 143.27 0.0M
2023-07-18 140.89 148.94 140.34 146.15 0.1M
2023-07-17 138.77 142.35 137.43 140.40 0.0M
2023-07-14 138.94 138.94 136.54 138.39 0.0M
2023-07-13 138.58 140.00 138.50 139.34 0.0M
2023-07-12 139.07 139.70 138.24 138.45 0.0M
2023-07-11 137.48 138.22 135.78 137.25 0.0M
2023-07-10 135.36 136.93 135.18 136.93 0.0M
2023-07-07 136.65 138.21 135.13 135.13 0.0M
2023-07-06 139.16 139.16 134.59 136.86 0.0M
2023-07-05 139.15 142.50 138.87 140.59 0.1M
2023-07-03 140.00 141.07 139.25 140.99 0.0M
2023-06-30 141.85 142.90 141.18 141.47 0.1M
2023-06-29 139.28 142.34 139.28 140.65 0.1M
2023-06-28 137.26 138.96 137.26 138.89 0.1M
2023-06-27 136.69 138.64 136.69 137.66 0.0M
2023-06-26 135.62 138.31 135.27 136.04 0.1M
2023-06-23 135.31 137.56 133.72 135.54 0.5M
2023-06-22 139.21 139.21 136.38 136.50 0.1M
2023-06-21 138.45 140.59 138.45 139.11 0.1M
2023-06-20 136.88 139.30 136.64 139.04 0.1M
2023-06-16 139.23 139.34 136.15 137.47 0.2M
2023-06-15 136.61 138.37 135.58 137.96 0.1M
2023-06-14 139.79 140.24 136.63 137.25 0.1M
2023-06-13 141.02 142.02 139.18 139.80 0.1M
2023-06-12 141.55 142.25 140.41 140.85 0.1M
2023-06-09 142.44 143.09 140.85 141.01 0.1M
2023-06-08 145.81 145.96 142.99 142.99 0.1M
2023-06-07 143.34 147.40 143.34 146.29 0.1M
2023-06-06 139.78 144.35 139.62 142.25 0.1M
2023-06-05 144.57 144.57 137.68 138.87 0.1M
2023-06-02 140.96 144.36 137.60 144.07 0.1M
2023-06-01 136.61 139.63 135.53 139.08 0.1M
2023-05-31 139.65 139.84 136.14 136.19 0.0M
2023-05-30 140.90 141.55 139.81 140.32 0.0M
2023-05-26 138.79 140.83 138.32 140.73 0.0M
2023-05-25 137.46 140.01 137.46 139.07 0.1M
2023-05-24 140.80 140.80 137.98 138.00 0.1M
2023-05-23 141.27 142.13 140.36 141.05 0.1M
2023-05-22 139.96 141.98 139.53 141.90 0.0M
2023-05-19 143.09 143.09 139.28 139.72 0.1M
2023-05-18 139.33 141.84 139.11 141.55 0.0M
2023-05-17 137.75 139.49 137.20 139.33 0.1M
2023-05-16 136.37 137.10 135.10 137.10 0.0M
2023-05-15 138.49 138.55 136.42 136.80 0.0M
2023-05-12 139.67 141.56 137.90 137.99 0.1M
2023-05-11 135.91 138.94 135.53 138.61 0.1M
2023-05-10 136.39 137.49 135.65 136.75 0.1M
2023-05-09 133.17 137.48 131.84 134.94 0.1M
2023-05-08 128.60 133.60 128.27 133.07 0.1M
2023-05-05 125.30 130.37 124.93 129.27 0.1M
2023-05-04 123.06 123.31 119.14 119.76 0.1M
2023-05-03 125.59 127.50 124.23 124.35 0.1M
2023-05-02 124.89 127.00 124.01 126.30 0.1M
2023-05-01 122.80 125.65 122.80 125.17 0.0M
2023-04-28 121.65 124.15 121.65 122.81 0.1M
2023-04-27 118.71 121.86 117.72 121.65 0.1M
2023-04-26 118.89 120.10 117.24 118.70 0.1M
2023-04-25 120.39 121.83 119.84 119.94 0.1M
2023-04-24 120.16 121.84 119.90 121.61 0.0M
2023-04-21 121.45 121.45 119.24 120.51 0.0M
2023-04-20 118.84 121.07 118.84 120.73 0.0M
2023-04-19 120.01 120.23 118.60 119.61 0.0M
2023-04-18 121.00 122.35 119.42 120.25 0.0M
2023-04-17 120.27 121.13 119.10 121.00 0.0M
2023-04-14 120.84 121.59 118.13 119.29 0.0M
2023-04-13 121.65 121.65 119.13 121.34 0.0M
2023-04-12 119.98 121.25 118.71 121.02 0.0M
2023-04-11 118.91 119.89 118.07 118.60 0.1M
2023-04-10 115.62 118.69 115.29 118.00 0.1M
2023-04-06 115.50 117.09 114.15 116.31 0.1M
2023-04-05 115.78 116.57 113.89 114.96 0.1M
2023-04-04 122.61 122.61 116.33 116.65 0.1M
2023-04-03 122.66 122.97 119.83 121.88 0.1M
2023-03-31 121.77 122.46 120.11 122.44 0.1M
2023-03-30 120.00 121.11 118.79 120.80 0.0M
2023-03-29 119.80 119.80 118.02 119.32 0.1M
2023-03-28 117.08 118.74 117.01 118.73 0.1M
2023-03-27 117.87 118.55 116.41 117.66 0.1M
2023-03-24 114.13 116.46 112.85 116.35 0.1M
2023-03-23 114.45 117.27 114.26 115.16 0.1M
2023-03-22 118.42 118.42 113.96 114.17 0.1M
2023-03-21 116.06 119.44 116.06 118.20 0.1M
2023-03-20 115.01 116.62 113.99 114.10 0.1M
2023-03-17 114.83 115.11 113.36 114.22 0.3M
2023-03-16 111.51 116.27 111.02 115.41 0.1M
2023-03-15 113.72 114.20 111.14 112.97 0.1M
2023-03-14 115.97 117.36 115.35 116.45 0.1M
2023-03-13 112.68 114.31 111.78 113.31 0.1M
2023-03-10 117.05 117.05 113.22 114.50 0.1M
2023-03-09 118.09 118.91 117.41 117.81 0.1M
2023-03-08 117.79 118.43 117.21 117.93 0.0M
2023-03-07 117.23 118.07 115.50 117.63 0.1M
2023-03-06 121.01 121.01 115.03 116.64 0.1M
2023-03-03 118.99 121.25 117.60 120.76 0.1M
2023-03-02 116.60 118.77 115.90 118.47 0.0M
2023-03-01 116.12 117.69 115.35 117.52 0.0M
2023-02-28 114.92 116.55 114.89 115.68 0.1M
2023-02-27 115.38 115.99 114.47 115.38 0.0M
2023-02-24 112.83 114.03 112.41 114.03 0.0M
2023-02-23 115.32 115.97 113.30 114.30 0.0M
2023-02-22 114.57 116.00 113.79 114.75 0.1M
2023-02-21 115.60 116.05 114.21 114.57 0.1M
2023-02-17 115.97 117.67 114.70 116.92 0.1M
2023-02-16 114.88 116.07 113.27 115.45 0.1M
2023-02-15 115.40 116.81 114.73 116.64 0.1M
2023-02-14 117.22 117.22 114.65 116.13 0.1M
2023-02-13 116.76 118.05 116.15 117.65 0.1M
2023-02-10 115.57 117.10 115.30 116.40 0.1M
2023-02-09 118.51 119.50 115.81 115.91 0.1M
2023-02-08 119.22 120.04 117.28 117.83 0.1M
2023-02-07 117.18 120.56 116.23 120.31 0.1M
2023-02-06 117.69 118.18 116.28 117.50 0.1M
2023-02-03 119.23 121.69 117.21 118.54 0.1M
2023-02-02 120.30 121.85 119.64 120.87 0.1M
2023-02-01 114.57 120.48 114.57 119.15 0.1M
2023-01-31 110.93 115.75 110.53 115.57 0.1M
2023-01-30 110.12 111.86 110.12 111.01 0.1M
2023-01-27 110.03 111.33 109.23 110.96 0.0M
2023-01-26 107.90 108.60 106.97 108.52 0.0M
2023-01-25 106.71 107.89 106.12 107.49 0.0M
2023-01-24 105.00 107.64 104.72 107.07 0.1M
2023-01-23 106.76 107.40 105.66 105.86 0.0M
2023-01-20 108.00 108.00 106.42 107.01 0.1M
2023-01-19 110.51 111.20 106.97 106.98 0.1M
2023-01-18 111.03 112.26 110.34 111.02 0.1M
2023-01-17 110.28 111.09 109.67 110.99 0.1M
2023-01-13 107.19 109.88 107.19 109.75 0.1M
2023-01-12 107.57 109.22 105.90 108.68 0.0M
2023-01-11 104.65 107.04 104.65 106.87 0.1M
2023-01-10 103.21 105.48 103.21 104.71 0.0M
2023-01-09 105.88 105.91 104.05 104.11 0.0M
2023-01-06 103.49 105.83 103.27 104.93 0.0M
2023-01-05 101.25 102.32 100.12 102.06 0.0M
2023-01-04 102.99 103.09 101.62 102.11 0.0M
2023-01-03 102.66 103.53 101.02 102.19 0.0M