Skip to main content
logo
Standex International Corporation (SXI)
NYSE: SXI · Real-Time Price · USD
250.40
-7.37 (-2.86%)
Feb 23, 2026, 10:15 AM EST - Market open

Standex International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 23, 2026254.61259.50247.01250.40--2.86%53,431
Feb 20, 2026254.73261.63254.73257.77257.770.85%99,530
Feb 19, 2026252.23255.76248.28255.61255.610.66%92,267
Feb 18, 2026257.00263.74251.45253.93253.93-1.59%96,785
Feb 17, 2026260.81260.81252.78258.03258.03-0.87%152,374
Feb 13, 2026257.93261.73253.70260.29260.291.80%68,750
Feb 12, 2026265.13270.87249.95255.69255.35-2.63%178,637
Feb 11, 2026264.00268.00260.44262.60262.250.78%164,731
Feb 10, 2026261.59262.52257.98260.56260.210.56%90,063
Feb 9, 2026255.64263.99254.00259.10258.761.91%169,387
Feb 6, 2026243.36255.69243.36254.24253.906.06%188,446
Feb 5, 2026239.68245.13236.16239.71239.39-0.92%131,619
Feb 4, 2026249.86250.28234.85241.94241.62-2.47%172,501
Feb 3, 2026251.24253.85245.74248.07247.740.54%178,200
Feb 2, 2026242.26247.73237.91246.74246.412.81%220,100
Jan 30, 2026240.16263.00228.60240.00239.68-2.51%319,844
Jan 29, 2026244.14250.80240.81246.19245.861.71%158,595
Jan 28, 2026244.90245.00236.70242.06241.74-1.23%85,554
Jan 27, 2026247.46247.46240.81245.08244.75-0.83%108,629
Jan 26, 2026242.24249.20240.65247.14246.812.10%159,624
Jan 23, 2026249.41251.29240.31242.05241.73-2.30%106,302
Jan 22, 2026248.76253.14247.67247.74247.410.02%173,103
Jan 21, 2026246.07251.24243.13247.69247.361.96%110,312
Jan 20, 2026245.08246.96241.64242.93242.61-2.82%67,505
Jan 16, 2026251.00252.08246.21249.98249.65-0.26%140,551
Jan 15, 2026248.54251.00247.75250.64250.311.47%90,862
Jan 14, 2026243.11247.44241.40247.01246.682.15%179,670
Jan 13, 2026240.15243.92238.21241.82241.500.99%121,114
Jan 12, 2026235.83242.31235.83239.45239.130.92%101,122
Jan 9, 2026241.89244.35234.14237.26236.94-0.76%105,310
Jan 8, 2026232.79239.46232.30239.08238.762.67%139,373
Jan 7, 2026236.25236.25228.61232.87232.56-1.93%146,224
Jan 6, 2026232.14237.79226.87237.45237.131.83%167,665
Jan 5, 2026226.97235.65226.97233.19232.883.70%87,552
Jan 2, 2026218.68225.41217.40224.86224.563.49%121,252
Dec 31, 2025220.11223.82216.57217.28216.99-2.24%123,203
Dec 30, 2025226.75226.75221.92222.26221.96-1.94%124,420
Dec 29, 2025228.09230.96226.53226.65226.35-1.22%217,240
Dec 26, 2025229.46231.22227.63229.44229.130.01%127,894
Dec 24, 2025231.46231.46228.78229.42229.11-0.26%64,935
Dec 23, 2025226.10230.13224.18230.01229.702.11%136,005
Dec 22, 2025225.00229.45224.59225.25224.950.13%87,222
Dec 19, 2025222.39224.96221.36224.96224.660.48%206,131
Dec 18, 2025225.48225.48220.81223.88223.581.02%136,957
Dec 17, 2025227.33230.30217.08221.61221.32-2.90%189,743
Dec 16, 2025230.21232.75225.43228.24227.94-1.02%154,896
Dec 15, 2025233.37234.14228.41230.59230.28-0.96%128,012
Dec 12, 2025249.54250.33231.95232.83232.52-6.47%165,473
Dec 11, 2025247.75252.78244.04248.94248.611.43%206,314
Dec 10, 2025231.06251.32228.42245.42245.096.21%245,230