Skip to main content
/
Standex International Corporation (SXI)
NYSE: SXI · Real-Time Price · USD
160.36
-7.22 (-4.31%)
At close: Mar 28, 2025, 4:00 PM
161.07
+0.71 (0.44%)
After-hours: Mar 28, 2025, 8:00 PM EDT

Standex International Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxDec 30, 1987→Mar 28, 2025Max ▾19881990199219941996199820002002200420062008201020122014201620182020202220241990​19901995​19952000​20002005​20052010​20102015​20152020​20202025​2025050.00100.00150.00200.00160.36

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025167.05167.05158.13160.36160.36-4.31%76,600
Mar 27, 2025167.49168.55166.22167.58167.580.37%63,079
Mar 26, 2025169.19171.66166.81166.96166.96-0.91%45,975
Mar 25, 2025168.85169.73166.60168.49168.49-0.48%64,784
Mar 24, 2025166.82169.31166.00169.31169.312.79%105,924
Mar 21, 2025167.50168.24163.71164.72164.72-2.56%244,939
Mar 20, 2025168.64170.48166.54169.04169.04-0.94%76,182
Mar 19, 2025171.65172.71168.82170.64170.640.08%55,744
Mar 18, 2025172.08173.08169.90170.51170.51-2.10%58,111
Mar 17, 2025176.34178.00173.89174.17174.17-1.45%49,919
Mar 14, 2025174.40177.27172.14176.73176.732.50%40,160
Mar 13, 2025182.39182.39168.80172.42172.42-5.00%73,889
Mar 12, 2025189.72189.75179.73181.49181.49-3.76%106,926
Mar 11, 2025186.99189.63184.10188.58188.581.32%71,953
Mar 10, 2025184.71187.78184.71186.13186.13-0.20%65,275
Mar 7, 2025184.16186.74181.56186.50186.501.72%49,218
Mar 6, 2025181.70184.25180.33183.34183.340.31%45,499
Mar 5, 2025179.94183.25179.75182.77182.771.58%46,580
Mar 4, 2025179.47182.76178.10179.92179.92-0.82%48,596
Mar 3, 2025185.46185.80180.20181.40181.40-2.46%45,414
Feb 28, 2025184.41186.47182.61185.98185.981.05%42,013
Feb 27, 2025186.13186.57183.08184.04184.04-1.49%41,592
Feb 26, 2025188.53189.68186.33186.83186.83-0.99%43,267
Feb 25, 2025188.99190.33186.55188.69188.690.52%58,109
Feb 24, 2025189.90192.54187.45187.71187.71-1.08%74,874
Feb 21, 2025189.38190.71186.22189.75189.751.58%90,737
Feb 20, 2025186.55188.11185.45186.80186.80-0.49%41,029
Feb 19, 2025187.32190.38186.57187.72187.72-1.07%47,170
Feb 18, 2025188.17191.67188.17189.75189.750.84%45,836
Feb 14, 2025191.71192.41188.04188.17188.17-1.08%39,937
Feb 13, 2025191.75191.75187.56190.23189.910.23%42,621
Feb 12, 2025189.60193.35189.59189.79189.47-2.17%69,065
Feb 11, 2025193.84198.00192.84194.00193.67-1.06%57,885
Feb 10, 2025192.72196.49191.62196.08195.751.97%51,632
Feb 7, 2025192.23193.08190.67192.29191.96-0.33%59,298
Feb 6, 2025197.18197.18190.69192.92192.59-1.45%65,523
Feb 5, 2025193.57197.24192.74195.76195.432.01%64,877
Feb 4, 2025187.98193.98186.06191.91191.582.06%94,197
Feb 3, 2025179.39189.11179.05188.03187.712.92%111,961
Jan 31, 2025183.67191.66179.75182.70182.39-2.07%161,335
Jan 30, 2025186.58189.05185.91186.56186.240.76%39,977
Jan 29, 2025186.57189.01184.52185.15184.84-0.96%24,053
Jan 28, 2025186.19188.08185.62186.95186.63-0.07%33,774
Jan 27, 2025190.25190.65186.49187.08186.76-1.97%37,726
Jan 24, 2025189.22191.44188.43190.83190.510.28%45,066
Jan 23, 2025191.23191.37188.77190.30189.98-1.00%60,502
Jan 22, 2025192.82194.78191.00192.22191.89-1.00%66,075
Jan 21, 2025193.06194.95191.62194.16193.831.85%47,203
Jan 17, 2025189.19191.09187.42190.63190.312.23%46,003
Jan 16, 2025186.07187.06184.77186.47186.150.52%33,932