Standex International Corporation (SXI)
NYSE: SXI · Real-Time Price · USD
240.68
-1.28 (-0.53%)
Dec 2, 2025, 4:00 PM EST - Market closed
Standex International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 243.06 | 244.80 | 239.55 | 240.68 | 240.68 | -0.53% | 147,625 |
| Dec 1, 2025 | 243.42 | 246.61 | 239.96 | 241.96 | 241.96 | -1.31% | 242,267 |
| Nov 28, 2025 | 245.88 | 245.88 | 241.81 | 245.16 | 245.16 | 0.77% | 40,843 |
| Nov 26, 2025 | 240.83 | 245.88 | 239.29 | 243.29 | 243.29 | 0.40% | 238,442 |
| Nov 25, 2025 | 237.44 | 245.34 | 236.00 | 242.31 | 242.31 | 3.02% | 115,298 |
| Nov 24, 2025 | 229.29 | 235.79 | 225.89 | 235.20 | 235.20 | 2.57% | 110,644 |
| Nov 21, 2025 | 224.18 | 231.28 | 223.88 | 229.31 | 229.31 | 3.21% | 164,753 |
| Nov 20, 2025 | 230.86 | 234.53 | 219.62 | 222.18 | 222.18 | -2.12% | 136,682 |
| Nov 19, 2025 | 225.58 | 230.27 | 225.50 | 227.00 | 227.00 | 0.36% | 151,544 |
| Nov 18, 2025 | 230.52 | 231.14 | 226.17 | 226.18 | 226.18 | -2.21% | 88,815 |
| Nov 17, 2025 | 233.30 | 236.76 | 230.51 | 231.30 | 231.30 | -0.83% | 124,844 |
| Nov 14, 2025 | 215.62 | 233.78 | 215.62 | 233.24 | 233.24 | 0.62% | 130,392 |
| Nov 13, 2025 | 233.01 | 235.03 | 227.18 | 231.80 | 231.80 | -1.26% | 98,265 |
| Nov 12, 2025 | 235.63 | 239.24 | 233.53 | 234.75 | 234.75 | 0.31% | 97,019 |
| Nov 11, 2025 | 239.00 | 240.44 | 230.68 | 234.03 | 234.03 | -1.65% | 95,492 |
| Nov 10, 2025 | 238.96 | 242.74 | 236.83 | 237.96 | 237.96 | 0.33% | 149,084 |
| Nov 7, 2025 | 234.40 | 237.68 | 229.34 | 237.17 | 237.17 | 0.66% | 177,152 |
| Nov 6, 2025 | 231.66 | 237.35 | 231.65 | 235.62 | 235.28 | 0.85% | 107,536 |
| Nov 5, 2025 | 229.16 | 234.98 | 227.47 | 233.63 | 233.29 | 2.01% | 76,737 |
| Nov 4, 2025 | 234.85 | 234.85 | 225.09 | 229.03 | 228.70 | -2.35% | 142,579 |
| Nov 3, 2025 | 235.54 | 240.47 | 231.30 | 234.55 | 234.21 | 0.57% | 145,191 |
| Oct 31, 2025 | 235.40 | 237.00 | 216.33 | 233.23 | 232.89 | -2.30% | 274,892 |
| Oct 30, 2025 | 243.07 | 246.44 | 237.30 | 238.71 | 238.37 | -2.34% | 139,912 |
| Oct 29, 2025 | 243.00 | 247.16 | 237.31 | 244.43 | 244.08 | 0.74% | 92,706 |
| Oct 28, 2025 | 238.53 | 243.89 | 237.50 | 242.63 | 242.28 | 0.87% | 98,141 |
| Oct 27, 2025 | 244.79 | 247.01 | 240.32 | 240.54 | 240.19 | -1.77% | 99,777 |
| Oct 24, 2025 | 246.12 | 246.12 | 242.32 | 244.87 | 244.52 | 1.05% | 103,691 |
| Oct 23, 2025 | 235.50 | 243.41 | 233.83 | 242.32 | 241.97 | 3.74% | 126,173 |
| Oct 22, 2025 | 234.91 | 236.53 | 232.36 | 233.59 | 233.25 | -0.38% | 234,451 |
| Oct 21, 2025 | 239.87 | 242.95 | 234.24 | 234.48 | 234.14 | -2.71% | 175,358 |
| Oct 20, 2025 | 235.00 | 241.14 | 234.00 | 241.00 | 240.65 | 3.26% | 71,742 |
| Oct 17, 2025 | 234.00 | 235.50 | 230.20 | 233.39 | 233.05 | -0.83% | 125,353 |
| Oct 16, 2025 | 235.80 | 236.06 | 231.36 | 235.35 | 235.01 | 0.62% | 125,221 |
| Oct 15, 2025 | 233.71 | 235.94 | 230.22 | 233.90 | 233.56 | 1.70% | 197,576 |
| Oct 14, 2025 | 220.70 | 231.21 | 220.00 | 230.00 | 229.67 | 1.82% | 154,131 |
| Oct 13, 2025 | 220.99 | 228.71 | 220.00 | 225.88 | 225.55 | 4.01% | 206,697 |
| Oct 10, 2025 | 220.97 | 225.91 | 215.71 | 217.17 | 216.86 | -1.31% | 237,324 |
| Oct 9, 2025 | 217.71 | 220.33 | 215.14 | 220.05 | 219.73 | 0.25% | 182,533 |
| Oct 8, 2025 | 214.64 | 219.83 | 214.64 | 219.50 | 219.18 | 2.90% | 76,639 |
| Oct 7, 2025 | 215.48 | 217.00 | 209.85 | 213.31 | 213.00 | -1.30% | 151,162 |
| Oct 6, 2025 | 215.26 | 218.07 | 213.39 | 216.11 | 215.80 | 1.17% | 68,143 |
| Oct 3, 2025 | 217.01 | 218.62 | 213.59 | 213.61 | 213.30 | -0.62% | 126,368 |
| Oct 2, 2025 | 212.35 | 215.99 | 209.94 | 214.95 | 214.64 | 1.81% | 136,954 |
| Oct 1, 2025 | 209.53 | 212.58 | 208.12 | 211.13 | 210.83 | -0.36% | 118,796 |
| Sep 30, 2025 | 207.50 | 212.73 | 206.32 | 211.90 | 211.59 | 2.00% | 121,726 |
| Sep 29, 2025 | 204.41 | 208.25 | 202.62 | 207.74 | 207.44 | 1.96% | 89,873 |
| Sep 26, 2025 | 201.70 | 203.96 | 201.07 | 203.75 | 203.46 | 1.00% | 66,847 |
| Sep 25, 2025 | 201.96 | 203.28 | 199.80 | 201.74 | 201.45 | -0.36% | 100,427 |
| Sep 24, 2025 | 204.73 | 206.04 | 201.05 | 202.47 | 202.18 | -1.07% | 65,233 |
| Sep 23, 2025 | 206.11 | 209.36 | 204.07 | 204.65 | 204.35 | -0.74% | 74,280 |