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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 180.96 | 189.56 | 180.96 | 189.23 | 189.23 | 4.00% | 49,996 |
Oct 29, 2024 | 176.75 | 182.30 | 176.23 | 181.95 | 181.95 | 1.44% | 50,356 |
Oct 28, 2024 | 179.08 | 180.50 | 179.08 | 179.37 | 179.37 | 1.37% | 41,483 |
Oct 25, 2024 | 179.51 | 179.51 | 176.05 | 176.94 | 176.94 | -0.34% | 33,562 |
Oct 24, 2024 | 174.06 | 178.11 | 172.16 | 177.55 | 177.55 | 2.94% | 62,148 |
Oct 23, 2024 | 171.84 | 173.70 | 171.84 | 172.48 | 172.48 | -0.47% | 22,196 |
Oct 22, 2024 | 175.96 | 175.97 | 173.08 | 173.29 | 173.29 | -1.99% | 35,330 |
Oct 21, 2024 | 178.96 | 179.87 | 176.48 | 176.80 | 176.80 | -1.55% | 26,497 |
Oct 18, 2024 | 182.32 | 182.32 | 178.75 | 179.59 | 179.59 | -0.95% | 24,293 |
Oct 17, 2024 | 183.03 | 183.03 | 180.29 | 181.32 | 181.32 | -0.65% | 27,110 |
Oct 16, 2024 | 181.72 | 184.00 | 180.51 | 182.51 | 182.51 | 1.68% | 40,709 |
Oct 15, 2024 | 175.05 | 181.15 | 174.92 | 179.50 | 179.50 | 1.98% | 74,715 |
Oct 14, 2024 | 175.49 | 176.62 | 175.33 | 176.01 | 176.01 | 0.14% | 37,939 |
Oct 11, 2024 | 175.17 | 177.73 | 175.17 | 175.76 | 175.76 | 0.70% | 79,117 |
Oct 10, 2024 | 178.54 | 178.54 | 173.73 | 174.54 | 174.54 | -3.51% | 56,950 |
Oct 9, 2024 | 180.90 | 183.11 | 180.13 | 180.88 | 180.88 | -0.26% | 34,337 |
Oct 8, 2024 | 181.63 | 182.58 | 179.80 | 181.36 | 181.36 | -0.14% | 33,100 |
Oct 7, 2024 | 179.74 | 182.37 | 178.69 | 181.61 | 181.61 | 0.24% | 41,260 |
Oct 4, 2024 | 180.07 | 181.39 | 178.61 | 181.17 | 181.17 | 2.33% | 26,791 |
Oct 3, 2024 | 177.73 | 179.51 | 176.78 | 177.05 | 177.05 | -1.22% | 27,222 |
Oct 2, 2024 | 180.28 | 181.69 | 179.24 | 179.24 | 179.24 | -0.64% | 16,900 |
Oct 1, 2024 | 182.84 | 183.03 | 179.15 | 180.40 | 180.40 | -1.30% | 28,809 |
Sep 30, 2024 | 182.33 | 183.37 | 179.98 | 182.78 | 182.78 | 0.22% | 26,694 |
Sep 27, 2024 | 183.89 | 186.46 | 181.52 | 182.37 | 182.37 | -0.09% | 30,464 |
Sep 26, 2024 | 182.14 | 184.61 | 180.87 | 182.53 | 182.53 | 1.78% | 45,105 |
Sep 25, 2024 | 179.98 | 180.66 | 178.77 | 179.33 | 179.33 | -0.37% | 39,054 |
Sep 24, 2024 | 179.12 | 181.00 | 178.83 | 179.99 | 179.99 | 1.23% | 28,081 |
Sep 23, 2024 | 179.09 | 179.12 | 176.96 | 177.81 | 177.81 | -0.17% | 26,895 |
Sep 20, 2024 | 180.61 | 180.64 | 177.05 | 178.12 | 178.12 | -1.64% | 194,820 |
Sep 19, 2024 | 180.58 | 181.37 | 177.74 | 181.09 | 181.09 | 2.91% | 43,795 |
Sep 18, 2024 | 174.82 | 180.88 | 174.56 | 175.97 | 175.97 | 0.84% | 54,819 |
Sep 17, 2024 | 173.99 | 176.96 | 172.34 | 174.50 | 174.50 | 1.22% | 67,656 |
Sep 16, 2024 | 172.47 | 172.84 | 169.28 | 172.40 | 172.40 | 0.29% | 38,188 |
Sep 13, 2024 | 169.90 | 172.31 | 168.02 | 171.90 | 171.90 | 2.68% | 33,271 |
Sep 12, 2024 | 166.67 | 167.93 | 164.61 | 167.42 | 167.42 | 1.33% | 27,078 |
Sep 11, 2024 | 165.05 | 165.87 | 161.92 | 165.22 | 165.22 | -0.74% | 39,033 |
Sep 10, 2024 | 166.73 | 167.29 | 165.01 | 166.45 | 166.45 | 0.03% | 38,110 |
Sep 9, 2024 | 165.62 | 166.49 | 164.77 | 166.40 | 166.40 | 0.17% | 46,207 |
Sep 6, 2024 | 168.99 | 169.04 | 165.73 | 166.12 | 166.12 | -1.36% | 20,395 |
Sep 5, 2024 | 171.33 | 171.33 | 167.58 | 168.41 | 168.41 | -1.24% | 26,610 |
Sep 4, 2024 | 171.13 | 171.44 | 169.12 | 170.52 | 170.52 | -0.18% | 21,926 |
Sep 3, 2024 | 176.43 | 176.43 | 169.47 | 170.83 | 170.83 | -4.38% | 31,170 |
Aug 30, 2024 | 176.41 | 178.82 | 175.33 | 178.65 | 178.65 | 1.85% | 30,253 |
Aug 29, 2024 | 176.29 | 177.76 | 174.90 | 175.41 | 175.41 | 0.68% | 22,810 |
Aug 28, 2024 | 172.18 | 175.68 | 172.18 | 174.23 | 174.23 | 0.70% | 26,630 |
Aug 27, 2024 | 174.49 | 174.98 | 172.81 | 173.02 | 173.02 | -0.95% | 26,348 |
Aug 26, 2024 | 178.36 | 179.34 | 174.56 | 174.68 | 174.68 | -0.99% | 31,452 |
Aug 23, 2024 | 172.15 | 177.92 | 171.94 | 176.43 | 176.43 | 3.19% | 38,533 |
Aug 22, 2024 | 176.66 | 176.66 | 170.75 | 170.98 | 170.98 | -2.87% | 31,204 |
Aug 21, 2024 | 171.20 | 176.18 | 170.64 | 176.04 | 176.04 | 3.19% | 88,967 |
Aug 20, 2024 | 172.22 | 172.22 | 170.15 | 170.60 | 170.60 | -1.45% | 35,250 |
Aug 19, 2024 | 171.00 | 173.55 | 170.49 | 173.11 | 173.11 | 1.16% | 48,320 |
Aug 16, 2024 | 170.88 | 172.73 | 169.83 | 171.13 | 171.13 | 0.22% | 32,985 |
Aug 15, 2024 | 171.92 | 172.82 | 168.22 | 170.76 | 170.76 | 1.73% | 40,835 |
Aug 14, 2024 | 169.81 | 169.81 | 165.38 | 167.85 | 167.85 | -0.57% | 34,041 |
Aug 13, 2024 | 167.99 | 168.81 | 165.19 | 168.81 | 168.81 | 1.69% | 44,157 |
Aug 12, 2024 | 167.05 | 168.35 | 165.45 | 166.00 | 166.00 | -1.13% | 49,301 |
Aug 9, 2024 | 168.26 | 169.49 | 166.15 | 167.90 | 167.90 | -0.67% | 62,810 |
Aug 8, 2024 | 168.96 | 169.34 | 166.74 | 169.03 | 168.73 | 1.60% | 39,717 |
Aug 7, 2024 | 172.02 | 172.32 | 166.19 | 166.36 | 166.06 | -2.05% | 52,722 |
Aug 6, 2024 | 171.20 | 175.46 | 169.25 | 169.85 | 169.55 | -0.92% | 49,785 |
Aug 5, 2024 | 169.57 | 172.20 | 166.30 | 171.43 | 171.12 | -3.73% | 79,390 |
Aug 2, 2024 | 174.53 | 179.36 | 170.45 | 178.08 | 177.76 | -1.35% | 67,364 |
Aug 1, 2024 | 186.73 | 187.91 | 177.51 | 180.51 | 180.19 | -3.37% | 56,614 |
Jul 31, 2024 | 184.71 | 190.70 | 184.35 | 186.80 | 186.47 | 1.44% | 52,841 |
Jul 30, 2024 | 185.98 | 186.75 | 183.80 | 184.15 | 183.82 | -0.05% | 87,802 |
Jul 29, 2024 | 186.66 | 188.37 | 184.07 | 184.24 | 183.91 | -1.41% | 47,136 |
Jul 26, 2024 | 188.28 | 189.57 | 185.56 | 186.87 | 186.54 | 0.86% | 59,202 |
Jul 25, 2024 | 183.23 | 190.79 | 183.23 | 185.28 | 184.95 | 1.31% | 66,844 |
Jul 24, 2024 | 182.85 | 187.03 | 181.98 | 182.88 | 182.55 | -0.68% | 43,993 |
Jul 23, 2024 | 184.32 | 186.59 | 183.15 | 184.14 | 183.81 | -0.99% | 77,010 |
Jul 22, 2024 | 182.00 | 186.25 | 180.63 | 185.98 | 185.65 | 2.30% | 31,801 |
Jul 19, 2024 | 181.42 | 182.81 | 179.01 | 181.80 | 181.48 | 0.36% | 43,240 |
Jul 18, 2024 | 183.19 | 187.21 | 180.54 | 181.15 | 180.83 | -1.91% | 39,276 |
Jul 17, 2024 | 187.11 | 191.18 | 183.89 | 184.67 | 184.34 | -2.16% | 123,808 |
Jul 16, 2024 | 182.53 | 189.53 | 182.27 | 188.75 | 188.41 | 4.59% | 46,317 |
Jul 15, 2024 | 177.98 | 184.54 | 177.98 | 180.46 | 180.14 | 2.56% | 61,993 |
Jul 12, 2024 | 175.53 | 178.47 | 174.02 | 175.96 | 175.65 | 1.42% | 62,751 |
Jul 11, 2024 | 169.46 | 175.31 | 168.29 | 173.49 | 173.18 | 5.15% | 66,248 |
Jul 10, 2024 | 163.39 | 165.40 | 162.00 | 165.00 | 164.71 | 1.98% | 43,246 |
Jul 9, 2024 | 157.80 | 162.04 | 157.25 | 161.79 | 161.50 | 2.63% | 74,340 |
Jul 8, 2024 | 156.55 | 158.44 | 155.78 | 157.65 | 157.37 | 1.71% | 83,305 |
Jul 5, 2024 | 156.50 | 156.95 | 154.45 | 155.00 | 154.72 | -1.51% | 30,952 |
Jul 3, 2024 | 157.04 | 157.83 | 154.61 | 157.37 | 157.09 | 0.85% | 23,713 |
Jul 2, 2024 | 156.48 | 157.72 | 155.36 | 156.04 | 155.76 | -0.43% | 46,954 |
Jul 1, 2024 | 161.71 | 161.71 | 156.38 | 156.72 | 156.44 | -2.75% | 51,817 |
Jun 28, 2024 | 161.96 | 163.22 | 159.00 | 161.15 | 160.86 | 0.54% | 103,865 |
Jun 27, 2024 | 160.23 | 161.18 | 159.45 | 160.28 | 159.99 | 0.43% | 39,290 |
Jun 26, 2024 | 160.27 | 161.45 | 158.95 | 159.59 | 159.31 | -1.12% | 51,751 |
Jun 25, 2024 | 160.91 | 162.00 | 158.96 | 161.40 | 161.11 | -0.14% | 56,314 |
Jun 24, 2024 | 162.10 | 164.20 | 159.20 | 161.62 | 161.33 | 0.17% | 60,555 |
Jun 21, 2024 | 161.51 | 162.14 | 160.30 | 161.35 | 161.06 | -0.01% | 143,227 |
Jun 20, 2024 | 161.77 | 163.60 | 160.53 | 161.36 | 161.07 | -1.00% | 32,990 |
Jun 18, 2024 | 162.07 | 163.73 | 161.50 | 162.99 | 162.70 | -0.10% | 46,560 |
Jun 17, 2024 | 163.00 | 165.00 | 160.65 | 163.15 | 162.86 | 0.08% | 50,375 |
Jun 14, 2024 | 163.32 | 163.34 | 159.69 | 163.02 | 162.73 | -1.60% | 49,351 |
Jun 13, 2024 | 165.98 | 165.98 | 162.55 | 165.67 | 165.38 | -0.91% | 44,005 |
Jun 12, 2024 | 170.09 | 170.17 | 166.75 | 167.19 | 166.89 | 1.35% | 45,874 |
Jun 11, 2024 | 162.57 | 165.18 | 161.57 | 164.97 | 164.68 | 0.32% | 74,613 |
Jun 10, 2024 | 159.49 | 164.99 | 159.49 | 164.45 | 164.16 | 1.97% | 84,387 |