Skip to main content
logo
Standex International Corporation (SXI)
NYSE: SXI · Real-Time Price · USD
201.90
-0.57 (-0.28%)
Sep 25, 2025, 3:39 PM EDT - Market open

Standex International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 2025201.96201.96199.80200.80--0.82%2,878
Sep 24, 2025204.73206.04201.05202.47202.47-1.07%65,233
Sep 23, 2025206.11209.36204.07204.65204.65-0.74%74,280
Sep 22, 2025203.99207.03203.09206.17206.170.11%66,823
Sep 19, 2025214.70214.72205.56205.94205.94-4.07%219,291
Sep 18, 2025206.74215.77204.83214.67214.674.84%112,460
Sep 17, 2025211.40211.83204.45204.75204.75-2.44%85,898
Sep 16, 2025207.83209.97206.97209.87209.870.69%108,551
Sep 15, 2025204.32208.96203.43208.43208.432.13%105,199
Sep 12, 2025207.89208.85203.15204.08204.08-2.10%62,639
Sep 11, 2025202.76209.36202.56208.46208.463.15%99,468
Sep 10, 2025198.74203.51198.74202.09202.091.61%79,773
Sep 9, 2025203.92205.76197.66198.88198.88-3.13%89,444
Sep 8, 2025208.80208.80203.75205.31205.31-1.82%68,831
Sep 5, 2025205.97209.82204.19209.12209.121.56%97,579
Sep 4, 2025199.19206.33199.19205.90205.903.21%98,782
Sep 3, 2025202.12203.44197.00199.49199.49-1.54%101,520
Sep 2, 2025201.16203.95201.16202.61202.61-0.72%73,831
Aug 29, 2025208.90208.90203.00204.07204.07-2.84%139,284
Aug 28, 2025211.03211.03208.32210.04210.04-0.37%71,398
Aug 27, 2025208.77211.93208.60210.81210.810.25%73,781
Aug 26, 2025209.55211.04209.08210.28210.280.42%58,035
Aug 25, 2025210.25211.50208.97209.41209.41-0.51%68,831
Aug 22, 2025203.26212.42203.26210.48210.484.56%130,993
Aug 21, 2025199.15202.23198.47201.31201.310.35%82,074
Aug 20, 2025203.16203.71199.17200.60200.60-1.49%88,759
Aug 19, 2025205.23207.24202.56203.63203.63-0.15%98,256
Aug 18, 2025202.67204.13200.43203.94203.940.79%83,768
Aug 15, 2025204.61204.61200.17202.35202.35-0.80%101,322
Aug 14, 2025204.25207.33203.15203.98203.98-1.99%133,232
Aug 13, 2025198.09210.09196.74208.12208.125.78%272,806
Aug 12, 2025188.68198.42188.68196.74196.744.55%208,807
Aug 11, 2025187.62189.84185.15188.18188.180.27%156,471
Aug 8, 2025192.55195.80187.26187.67187.67-2.53%120,355
Aug 7, 2025194.40194.44189.80192.55192.22-0.54%123,503
Aug 6, 2025193.00194.67191.70193.59193.26-0.13%130,514
Aug 5, 2025188.90194.29187.95193.85193.523.64%169,862
Aug 4, 2025182.50188.29181.88187.05186.733.25%223,336
Aug 1, 2025169.00184.37165.83181.16180.859.97%300,484
Jul 31, 2025163.74166.74163.30164.74164.46-0.23%125,689
Jul 30, 2025164.44166.79164.10165.12164.84-0.10%129,960
Jul 29, 2025167.20167.58165.15165.29165.01-0.04%138,154
Jul 28, 2025167.16167.16163.85165.35165.07-0.64%77,955
Jul 25, 2025164.84166.44162.69166.42166.141.97%51,807
Jul 24, 2025159.61163.21158.63163.20162.921.10%107,034
Jul 23, 2025158.22161.43157.96161.43161.162.76%61,414
Jul 22, 2025154.85158.37154.85157.09156.821.44%98,528
Jul 21, 2025158.49158.49154.57154.86154.60-1.43%49,514
Jul 18, 2025157.62157.62155.98157.11156.840.54%92,020
Jul 17, 2025153.45157.73153.45156.26155.991.36%127,841