Stockscreener 앱 받기
204.05
0.88%
1.78
시간 외 거래:
204.72
0.67
+0.33%
Standex International Corp 주식 (SXI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $206.1 | $202.1 | $4.01 | 31,122.0 | +0.88% |
| 2024-11-15 | $205.9 | $202.0 | $3.98 | 26,926.0 | +0.03% |
| 2024-11-14 | $205.7 | $201.3 | $4.43 | 26,038.0 | -0.89% |
| 2024-11-13 | $207.8 | $204.0 | $3.82 | 33,538.0 | -0.64% |
| 2024-11-12 | $211.3 | $205.1 | $6.12 | 36,070.0 | -2.55% |
| 2024-11-11 | $211.9 | $208.0 | $3.92 | 36,840.0 | +0.87% |
| 2024-11-08 | $211.6 | $205.4 | $6.23 | 58,232.0 | +1.20% |
| 2024-11-07 | $207.5 | $202.8 | $4.65 | 47,237.0 | +0.39% |
| 2024-11-06 | $210.1 | $195.2 | $14.95 | 77,023.0 | +10.94% |
| 2024-11-05 | $185.9 | $180.0 | $5.93 | 34,570.0 | +1.67% |
| 2024-11-04 | $184.5 | $180.0 | $4.46 | 36,865.0 | +1.23% |
| 2024-11-01 | $186.4 | $179.9 | $6.55 | 38,004.0 | -2.07% |
| 2024-10-31 | $191.1 | $183.8 | $7.29 | 56,053.0 | -2.83% |
| 2024-10-30 | $189.6 | $181.0 | $8.60 | 49,462.0 | +4.00% |
| 2024-10-29 | $182.3 | $176.2 | $6.08 | 49,914.0 | +1.44% |
| 2024-10-28 | $180.5 | $179.1 | $1.42 | 40,994.0 | +1.37% |
| 2024-10-25 | $179.5 | $176.0 | $3.47 | 33,379.0 | -0.34% |
| 2024-10-24 | $178.1 | $172.2 | $5.95 | 61,997.0 | +2.94% |
| 2024-10-23 | $173.7 | $171.8 | $1.86 | 22,061.0 | -0.47% |
| 2024-10-22 | $176.0 | $173.1 | $2.89 | 35,330.0 | -1.99% |
Standex International Corp 주식 (SXI) 연도별 가격 이력
이 심층 분석에서는 Standex International Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SXI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Standex International Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Standex International Corp 주식 (SXI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $211.9 | $179.9 | $32.03 | 513,587.0 | +10.97% |
| 2024-10 | $191.1 | $171.8 | $19.27 | 892,365.0 | +0.60% |
| 2024-09 | $186.5 | $161.9 | $24.54 | 849,656.0 | +2.31% |
| 2024-08 | $187.9 | $165.2 | $22.72 | 958,724.0 | -4.36% |
| 2024-07 | $191.2 | $154.4 | $36.73 | 1,228,654.0 | +15.92% |
| 2024-06 | $170.2 | $158.9 | $11.22 | 1,027,580.0 | -4.20% |
| 2024-05 | $180.8 | $162.9 | $17.93 | 1,387,382.0 | -2.70% |
| 2024-04 | $183.4 | $166.2 | $17.24 | 1,176,016.0 | -5.13% |
| 2024-03 | $184.2 | $170.1 | $14.07 | 1,608,005.0 | +5.33% |
| 2024-02 | $173.5 | $141.9 | $31.64 | 1,488,475.0 | +17.16% |
| 2024-01 | $158.2 | $140.0 | $18.21 | 1,147,149.0 | -6.77% |
Standex International Corp 주식 (SXI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $162.0 | $132.1 | $29.91 | 1,371,218.0 | +18.35% |
| 2023-11 | $147.8 | $130.0 | $17.73 | 1,047,756.0 | -6.79% |
| 2023-10 | $154.2 | $140.7 | $13.55 | 985,203.0 | -1.46% |
| 2023-09 | $155.2 | $140.7 | $14.47 | 1,273,496.0 | -5.17% |
| 2023-08 | $168.8 | $142.0 | $26.85 | 1,167,226.0 | +3.41% |
| 2023-07 | $148.9 | $134.6 | $14.35 | 805,869.0 | +5.02% |
| 2023-06 | $147.4 | $133.7 | $13.69 | 1,872,779.0 | +3.88% |
| 2023-05 | $143.1 | $119.1 | $23.95 | 1,431,727.0 | +10.89% |
| 2023-04 | $124.1 | $113.9 | $10.25 | 1,054,543.0 | +0.30% |
| 2023-03 | $122.5 | $111.0 | $11.44 | 1,691,109.0 | +5.84% |
| 2023-02 | $121.8 | $112.4 | $9.44 | 1,335,863.0 | +0.10% |
| 2023-01 | $115.8 | $100.1 | $15.63 | 1,025,199.0 | +12.85% |
Standex International Corp 주식 (SXI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $107.3 | $96.32 | $11.01 | 1,129,401.0 | -2.51% |
| 2022-11 | $109.5 | $96.00 | $13.52 | 964,162.0 | +6.06% |
| 2022-10 | $99.28 | $80.97 | $18.31 | 897,000.0 | +21.31% |
| 2022-09 | $89.67 | $80.88 | $8.79 | 951,454.0 | -9.69% |
| 2022-08 | $100.2 | $90.36 | $9.80 | 875,929.0 | -6.87% |
| 2022-07 | $98.55 | $79.02 | $19.53 | 894,969.0 | +14.51% |
| 2022-06 | $95.92 | $82.29 | $13.63 | 936,650.0 | -8.94% |
| 2022-05 | $98.06 | $90.16 | $7.90 | 1,049,380.0 | -1.00% |
| 2022-04 | $103.2 | $93.50 | $9.66 | 1,009,028.0 | -5.88% |
| 2022-03 | $108.8 | $99.78 | $8.99 | 762,060.0 | -5.67% |
| 2022-02 | $108.0 | $93.60 | $14.43 | 1,306,536.0 | +6.62% |
| 2022-01 | $111.9 | $95.94 | $15.95 | 919,595.0 | -10.22% |
0.56%
1.06%
자본화:
|
볼륨(24시간):