Skip to main content
Standex International Corporation (SXI)
NYSE: SXI · Real-Time Price · USD
189.23
+7.28 (4.00%)
Oct 30, 2024, 4:00 PM EDT - Market closed

Standex International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2024180.96189.56180.96189.23189.234.00%49,996
Oct 29, 2024176.75182.30176.23181.95181.951.44%50,356
Oct 28, 2024179.08180.50179.08179.37179.371.37%41,483
Oct 25, 2024179.51179.51176.05176.94176.94-0.34%33,562
Oct 24, 2024174.06178.11172.16177.55177.552.94%62,148
Oct 23, 2024171.84173.70171.84172.48172.48-0.47%22,196
Oct 22, 2024175.96175.97173.08173.29173.29-1.99%35,330
Oct 21, 2024178.96179.87176.48176.80176.80-1.55%26,497
Oct 18, 2024182.32182.32178.75179.59179.59-0.95%24,293
Oct 17, 2024183.03183.03180.29181.32181.32-0.65%27,110
Oct 16, 2024181.72184.00180.51182.51182.511.68%40,709
Oct 15, 2024175.05181.15174.92179.50179.501.98%74,715
Oct 14, 2024175.49176.62175.33176.01176.010.14%37,939
Oct 11, 2024175.17177.73175.17175.76175.760.70%79,117
Oct 10, 2024178.54178.54173.73174.54174.54-3.51%56,950
Oct 9, 2024180.90183.11180.13180.88180.88-0.26%34,337
Oct 8, 2024181.63182.58179.80181.36181.36-0.14%33,100
Oct 7, 2024179.74182.37178.69181.61181.610.24%41,260
Oct 4, 2024180.07181.39178.61181.17181.172.33%26,791
Oct 3, 2024177.73179.51176.78177.05177.05-1.22%27,222
Oct 2, 2024180.28181.69179.24179.24179.24-0.64%16,900
Oct 1, 2024182.84183.03179.15180.40180.40-1.30%28,809
Sep 30, 2024182.33183.37179.98182.78182.780.22%26,694
Sep 27, 2024183.89186.46181.52182.37182.37-0.09%30,464
Sep 26, 2024182.14184.61180.87182.53182.531.78%45,105
Sep 25, 2024179.98180.66178.77179.33179.33-0.37%39,054
Sep 24, 2024179.12181.00178.83179.99179.991.23%28,081
Sep 23, 2024179.09179.12176.96177.81177.81-0.17%26,895
Sep 20, 2024180.61180.64177.05178.12178.12-1.64%194,820
Sep 19, 2024180.58181.37177.74181.09181.092.91%43,795
Sep 18, 2024174.82180.88174.56175.97175.970.84%54,819
Sep 17, 2024173.99176.96172.34174.50174.501.22%67,656
Sep 16, 2024172.47172.84169.28172.40172.400.29%38,188
Sep 13, 2024169.90172.31168.02171.90171.902.68%33,271
Sep 12, 2024166.67167.93164.61167.42167.421.33%27,078
Sep 11, 2024165.05165.87161.92165.22165.22-0.74%39,033
Sep 10, 2024166.73167.29165.01166.45166.450.03%38,110
Sep 9, 2024165.62166.49164.77166.40166.400.17%46,207
Sep 6, 2024168.99169.04165.73166.12166.12-1.36%20,395
Sep 5, 2024171.33171.33167.58168.41168.41-1.24%26,610
Sep 4, 2024171.13171.44169.12170.52170.52-0.18%21,926
Sep 3, 2024176.43176.43169.47170.83170.83-4.38%31,170
Aug 30, 2024176.41178.82175.33178.65178.651.85%30,253
Aug 29, 2024176.29177.76174.90175.41175.410.68%22,810
Aug 28, 2024172.18175.68172.18174.23174.230.70%26,630
Aug 27, 2024174.49174.98172.81173.02173.02-0.95%26,348
Aug 26, 2024178.36179.34174.56174.68174.68-0.99%31,452
Aug 23, 2024172.15177.92171.94176.43176.433.19%38,533
Aug 22, 2024176.66176.66170.75170.98170.98-2.87%31,204
Aug 21, 2024171.20176.18170.64176.04176.043.19%88,967
Aug 20, 2024172.22172.22170.15170.60170.60-1.45%35,250
Aug 19, 2024171.00173.55170.49173.11173.111.16%48,320
Aug 16, 2024170.88172.73169.83171.13171.130.22%32,985
Aug 15, 2024171.92172.82168.22170.76170.761.73%40,835
Aug 14, 2024169.81169.81165.38167.85167.85-0.57%34,041
Aug 13, 2024167.99168.81165.19168.81168.811.69%44,157
Aug 12, 2024167.05168.35165.45166.00166.00-1.13%49,301
Aug 9, 2024168.26169.49166.15167.90167.90-0.67%62,810
Aug 8, 2024168.96169.34166.74169.03168.731.60%39,717
Aug 7, 2024172.02172.32166.19166.36166.06-2.05%52,722
Aug 6, 2024171.20175.46169.25169.85169.55-0.92%49,785
Aug 5, 2024169.57172.20166.30171.43171.12-3.73%79,390
Aug 2, 2024174.53179.36170.45178.08177.76-1.35%67,364
Aug 1, 2024186.73187.91177.51180.51180.19-3.37%56,614
Jul 31, 2024184.71190.70184.35186.80186.471.44%52,841
Jul 30, 2024185.98186.75183.80184.15183.82-0.05%87,802
Jul 29, 2024186.66188.37184.07184.24183.91-1.41%47,136
Jul 26, 2024188.28189.57185.56186.87186.540.86%59,202
Jul 25, 2024183.23190.79183.23185.28184.951.31%66,844
Jul 24, 2024182.85187.03181.98182.88182.55-0.68%43,993
Jul 23, 2024184.32186.59183.15184.14183.81-0.99%77,010
Jul 22, 2024182.00186.25180.63185.98185.652.30%31,801
Jul 19, 2024181.42182.81179.01181.80181.480.36%43,240
Jul 18, 2024183.19187.21180.54181.15180.83-1.91%39,276
Jul 17, 2024187.11191.18183.89184.67184.34-2.16%123,808
Jul 16, 2024182.53189.53182.27188.75188.414.59%46,317
Jul 15, 2024177.98184.54177.98180.46180.142.56%61,993
Jul 12, 2024175.53178.47174.02175.96175.651.42%62,751
Jul 11, 2024169.46175.31168.29173.49173.185.15%66,248
Jul 10, 2024163.39165.40162.00165.00164.711.98%43,246
Jul 9, 2024157.80162.04157.25161.79161.502.63%74,340
Jul 8, 2024156.55158.44155.78157.65157.371.71%83,305
Jul 5, 2024156.50156.95154.45155.00154.72-1.51%30,952
Jul 3, 2024157.04157.83154.61157.37157.090.85%23,713
Jul 2, 2024156.48157.72155.36156.04155.76-0.43%46,954
Jul 1, 2024161.71161.71156.38156.72156.44-2.75%51,817
Jun 28, 2024161.96163.22159.00161.15160.860.54%103,865
Jun 27, 2024160.23161.18159.45160.28159.990.43%39,290
Jun 26, 2024160.27161.45158.95159.59159.31-1.12%51,751
Jun 25, 2024160.91162.00158.96161.40161.11-0.14%56,314
Jun 24, 2024162.10164.20159.20161.62161.330.17%60,555
Jun 21, 2024161.51162.14160.30161.35161.06-0.01%143,227
Jun 20, 2024161.77163.60160.53161.36161.07-1.00%32,990
Jun 18, 2024162.07163.73161.50162.99162.70-0.10%46,560
Jun 17, 2024163.00165.00160.65163.15162.860.08%50,375
Jun 14, 2024163.32163.34159.69163.02162.73-1.60%49,351
Jun 13, 2024165.98165.98162.55165.67165.38-0.91%44,005
Jun 12, 2024170.09170.17166.75167.19166.891.35%45,874
Jun 11, 2024162.57165.18161.57164.97164.680.32%74,613
Jun 10, 2024159.49164.99159.49164.45164.161.97%84,387