SXI(SXI)
SXI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/12/2026 | $283.72 | $287.00 | $280.69 | $280.96 | 87,178 |
| 10/9/2026 | $282.13 | $286.30 | $278.99 | $285.01 | 81,512 |
| 10/8/2026 | $285.39 | $291.58 | $280.67 | $281.06 | 163,400 |
| 10/7/2026 | $288.44 | $297.80 | $283.99 | $288.25 | 197,620 |
| 10/6/2026 | $292.58 | $297.52 | $285.80 | $297.12 | 132,039 |
| 10/5/2026 | $289.04 | $292.56 | $283.49 | $289.24 | 126,200 |
| 10/2/2026 | $289.65 | $296.45 | $285.77 | $288.59 | 222,957 |
| 10/1/2026 | $271.39 | $286.55 | $267.39 | $285.12 | 140,200 |
| 9/30/2026 | $274.65 | $275.69 | $270.89 | $273.06 | 123,219 |
| 9/29/2026 | $280.92 | $280.92 | $273.18 | $273.35 | 184,900 |
| 9/28/2026 | $278.39 | $281.04 | $273.65 | $278.47 | 152,851 |
| 9/25/2026 | $280.89 | $282.52 | $276.46 | $280.17 | 147,800 |
| 9/24/2026 | $275.50 | $281.38 | $272.14 | $279.60 | 166,024 |
| 9/23/2026 | $268.54 | $277.93 | $266.26 | $276.91 | 141,525 |
| 9/22/2026 | $265.12 | $271.54 | $262.25 | $271.14 | 154,228 |
| 9/21/2026 | $264.74 | $265.20 | $258.20 | $262.51 | 70,910 |
| 9/18/2026 | $259.56 | $261.27 | $254.27 | $261.21 | 190,012 |
| 9/17/2026 | $265.91 | $266.95 | $254.90 | $257.81 | 88,667 |
| 9/16/2026 | $257.39 | $262.22 | $255.81 | $259.28 | 157,328 |
| 9/15/2026 | $259.16 | $262.26 | $253.62 | $254.92 | 122,930 |
| 9/14/2026 | $261.60 | $264.36 | $255.49 | $257.26 | 99,416 |
| 9/11/2026 | $271.96 | $273.58 | $267.56 | $269.17 | 72,715 |
| 9/10/2026 | $266.11 | $268.72 | $261.61 | $266.87 | 145,200 |
| 9/9/2026 | $270.00 | $277.29 | $267.54 | $269.88 | 192,200 |
| 9/8/2026 | $276.05 | $277.11 | $270.49 | $271.63 | 153,719 |
| 9/4/2026 | $277.70 | $280.05 | $272.09 | $275.78 | 168,000 |
| 9/3/2026 | $280.00 | $281.34 | $273.99 | $276.37 | 94,500 |
| 9/2/2026 | $285.10 | $287.47 | $277.87 | $277.93 | 150,726 |
| 9/1/2026 | $284.89 | $286.08 | $281.24 | $285.12 | 139,100 |
| 8/31/2026 | $296.63 | $298.44 | $288.83 | $289.66 | 95,236 |
| 8/28/2026 | $303.00 | $307.86 | $296.75 | $298.44 | 121,723 |
| 8/27/2026 | $305.61 | $308.27 | $301.13 | $303.14 | 101,515 |
| 8/26/2026 | $306.94 | $310.30 | $304.04 | $305.13 | 87,322 |
| 8/25/2026 | $308.65 | $311.13 | $300.62 | $304.73 | 163,429 |
| 8/24/2026 | $310.80 | $310.95 | $300.49 | $302.99 | 108,000 |
| 8/21/2026 | $313.27 | $316.22 | $304.70 | $310.28 | 81,400 |
| 8/20/2026 | $308.39 | $313.93 | $306.46 | $309.42 | 90,831 |
| 8/19/2026 | $324.43 | $324.71 | $311.43 | $312.67 | 83,221 |
| 8/18/2026 | $326.90 | $326.90 | $318.73 | $320.89 | 75,643 |
| 8/17/2026 | $332.21 | $335.57 | $323.88 | $326.97 | 96,700 |
| 8/14/2026 | $326.50 | $333.23 | $325.31 | $331.18 | 91,500 |
| 8/13/2026 | $333.81 | $333.87 | $324.63 | $327.78 | 187,316 |
| 8/12/2026 | $333.70 | $335.89 | $329.86 | $330.53 | 90,600 |
| 8/11/2026 | $328.55 | $335.03 | $323.05 | $327.53 | 100,608 |
| 8/10/2026 | $341.47 | $343.33 | $327.31 | $328.14 | 88,032 |
| 8/7/2026 | $339.97 | $342.44 | $335.20 | $340.12 | 154,232 |
| 8/6/2026 | $324.66 | $340.02 | $324.66 | $337.63 | 174,900 |
| 8/5/2026 | $321.00 | $326.87 | $318.58 | $326.45 | 110,200 |
| 8/4/2026 | $318.28 | $327.83 | $311.74 | $322.72 | 156,539 |
| 8/3/2026 | $305.56 | $315.35 | $298.59 | $311.96 | 201,500 |
| 7/31/2026 | $305.92 | $315.50 | $290.01 | $296.50 | 198,948 |
| 7/30/2026 | $284.50 | $290.86 | $279.34 | $287.25 | 168,925 |
| 7/29/2026 | $290.68 | $292.60 | $274.17 | $274.46 | 218,942 |
| 7/28/2026 | $306.57 | $311.61 | $292.05 | $293.62 | 226,300 |
| 7/27/2026 | $308.36 | $312.30 | $299.61 | $309.72 | 134,700 |
| 7/24/2026 | $309.55 | $312.87 | $302.77 | $303.65 | 138,100 |
| 7/23/2026 | $307.64 | $313.18 | $306.26 | $308.58 | 115,110 |
| 7/22/2026 | $303.24 | $312.57 | $303.24 | $309.80 | 131,700 |
| 7/21/2026 | $304.58 | $311.40 | $300.34 | $307.27 | 112,211 |
| 7/20/2026 | $306.28 | $308.09 | $299.88 | $300.02 | 83,500 |
| 7/17/2026 | $295.56 | $307.34 | $293.64 | $302.72 | 124,800 |
| 7/16/2026 | $300.06 | $310.85 | $298.95 | $304.71 | 164,105 |
| 7/15/2026 | $313.59 | $313.59 | $305.52 | $307.47 | 106,240 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Industrial Stocks
More Industrials stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
