Stockscreener 앱 받기
210.48
4.56%
9.17
시간 외 거래:
210.48
Standex International Corp 주식 (SXI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $212.4 | $203.3 | $9.16 | 130,959.0 | +4.56% |
| 2025-08-21 | $202.2 | $198.5 | $3.76 | 82,074.0 | +0.35% |
| 2025-08-20 | $203.7 | $199.2 | $4.54 | 88,759.0 | -1.49% |
| 2025-08-19 | $207.2 | $202.6 | $4.68 | 98,255.0 | -0.15% |
| 2025-08-18 | $204.1 | $200.4 | $3.69 | 83,768.0 | +0.79% |
| 2025-08-15 | $204.6 | $200.2 | $4.44 | 101,322.0 | -0.80% |
| 2025-08-14 | $207.3 | $203.2 | $4.17 | 133,232.0 | -1.99% |
| 2025-08-13 | $210.1 | $196.7 | $13.35 | 272,806.0 | +5.78% |
| 2025-08-12 | $198.4 | $188.7 | $9.73 | 208,807.0 | +4.55% |
| 2025-08-11 | $189.8 | $185.2 | $4.69 | 156,471.0 | +0.27% |
| 2025-08-08 | $195.8 | $187.3 | $8.54 | 120,355.0 | -2.53% |
| 2025-08-07 | $194.4 | $189.8 | $4.63 | 123,501.0 | -0.54% |
| 2025-08-06 | $194.7 | $191.7 | $2.97 | 130,514.0 | -0.13% |
| 2025-08-05 | $194.3 | $187.9 | $6.34 | 169,862.0 | +3.64% |
| 2025-08-04 | $188.3 | $181.9 | $6.41 | 223,336.0 | +3.25% |
| 2025-08-01 | $184.4 | $165.8 | $18.54 | 300,484.0 | +9.97% |
| 2025-07-31 | $166.7 | $163.3 | $3.45 | 125,689.0 | -0.23% |
| 2025-07-30 | $166.8 | $164.1 | $2.69 | 129,960.0 | -0.10% |
| 2025-07-29 | $167.6 | $165.1 | $2.44 | 138,154.0 | -0.04% |
| 2025-07-28 | $167.2 | $163.8 | $3.31 | 77,954.0 | -0.64% |
| 2025-07-25 | $166.4 | $162.7 | $3.75 | 51,807.0 | +1.97% |
| 2025-07-24 | $163.2 | $158.6 | $4.58 | 107,034.0 | +1.10% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $212.4 | $165.8 | $46.59 | 2,555,464.0 | +27.76% |
| 2025-07 | $170.0 | $152.6 | $17.34 | 2,448,391.0 | +5.28% |
| 2025-06 | $160.8 | $147.8 | $13.05 | 2,575,949.0 | +3.67% |
| 2025-05 | $163.1 | $139.3 | $23.88 | 1,715,078.0 | +6.73% |
| 2025-04 | $163.1 | $128.8 | $34.25 | 1,743,573.0 | -12.37% |
| 2025-03 | $189.8 | $157.4 | $32.35 | 1,478,252.0 | -13.22% |
| 2025-02 | $198.0 | $179.0 | $18.95 | 1,118,079.0 | +1.80% |
| 2025-01 | $194.9 | $175.0 | $19.94 | 970,340.0 | -2.29% |
Standex International Corp 주식 (SXI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $212.7 | $185.9 | $26.70 | 864,526.0 | -9.84% |
| 2024-11 | $212.7 | $179.9 | $32.78 | 845,260.0 | +13.06% |
| 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% |
1.15%
자본화:
|
볼륨(24시간):