Standex International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	260.99	263.30	247.51	253.96	253.96	-1.37%	175,130
Mar 12, 2026	258.26	264.04	255.45	257.49	257.49	-1.78%	210,724
Mar 11, 2026	257.66	263.54	257.40	262.15	262.15	0.55%	177,115
Mar 10, 2026	258.27	268.54	257.77	260.72	260.72	0.11%	245,091
Mar 9, 2026	245.59	263.63	240.82	260.44	260.44	3.81%	193,780
Mar 6, 2026	248.69	252.66	245.01	250.89	250.89	-1.77%	150,149
Mar 5, 2026	261.33	264.31	252.08	255.41	255.41	-3.60%	118,189
Mar 4, 2026	258.16	266.00	255.92	264.96	264.96	2.32%	218,130
Mar 3, 2026	253.93	261.57	247.59	258.96	258.96	-1.91%	374,524
Mar 2, 2026	259.00	265.61	257.00	264.00	264.00	0.76%	159,658
Feb 27, 2026	254.33	262.81	253.33	262.00	262.00	1.24%	204,038
Feb 26, 2026	258.69	261.60	249.05	258.79	258.79	1.22%	159,927
Feb 25, 2026	245.74	255.70	243.13	255.67	255.67	5.26%	278,344
Feb 24, 2026	249.40	252.63	241.50	242.89	242.89	-2.26%	161,918
Feb 23, 2026	254.61	259.50	247.01	248.51	248.51	-3.59%	123,958
Feb 20, 2026	254.73	261.63	254.73	257.77	257.77	0.85%	99,530
Feb 19, 2026	252.23	255.76	248.28	255.61	255.61	0.66%	92,267
Feb 18, 2026	257.00	263.74	251.45	253.93	253.93	-1.59%	96,785
Feb 17, 2026	260.81	260.81	252.78	258.03	258.03	-0.87%	152,374
Feb 13, 2026	257.93	261.73	253.70	260.29	260.29	1.80%	68,750
Feb 12, 2026	265.13	270.87	249.95	255.69	255.35	-2.63%	178,637
Feb 11, 2026	264.00	268.00	260.44	262.60	262.25	0.78%	164,731
Feb 10, 2026	261.59	262.52	257.98	260.56	260.21	0.56%	90,063
Feb 9, 2026	255.64	263.99	254.00	259.10	258.76	1.91%	169,387
Feb 6, 2026	243.36	255.69	243.36	254.24	253.90	6.06%	188,446
Feb 5, 2026	239.68	245.13	236.16	239.71	239.39	-0.92%	131,619
Feb 4, 2026	249.86	250.28	234.85	241.94	241.62	-2.47%	172,501
Feb 3, 2026	251.24	253.85	245.74	248.07	247.74	0.54%	178,200
Feb 2, 2026	242.26	247.73	237.91	246.74	246.41	2.81%	220,100
Jan 30, 2026	240.16	263.00	228.60	240.00	239.68	-2.51%	319,844
Jan 29, 2026	244.14	250.80	240.81	246.19	245.86	1.71%	158,595
Jan 28, 2026	244.90	245.00	236.70	242.06	241.74	-1.23%	85,554
Jan 27, 2026	247.46	247.46	240.81	245.08	244.75	-0.83%	108,629
Jan 26, 2026	242.24	249.20	240.65	247.14	246.81	2.10%	159,624
Jan 23, 2026	249.41	251.29	240.31	242.05	241.73	-2.30%	106,302
Jan 22, 2026	248.76	253.14	247.67	247.74	247.41	0.02%	173,103
Jan 21, 2026	246.07	251.24	243.13	247.69	247.36	1.96%	110,312
Jan 20, 2026	245.08	246.96	241.64	242.93	242.61	-2.82%	67,505
Jan 16, 2026	251.00	252.08	246.21	249.98	249.65	-0.26%	140,551
Jan 15, 2026	248.54	251.00	247.75	250.64	250.31	1.47%	90,862
Jan 14, 2026	243.11	247.44	241.40	247.01	246.68	2.15%	179,670
Jan 13, 2026	240.15	243.92	238.21	241.82	241.50	0.99%	121,114
Jan 12, 2026	235.83	242.31	235.83	239.45	239.13	0.92%	101,122
Jan 9, 2026	241.89	244.35	234.14	237.26	236.94	-0.76%	105,310
Jan 8, 2026	232.79	239.46	232.30	239.08	238.76	2.67%	139,373
Jan 7, 2026	236.25	236.25	228.61	232.87	232.56	-1.93%	146,224
Jan 6, 2026	232.14	237.79	226.87	237.45	237.13	1.83%	167,665
Jan 5, 2026	226.97	235.65	226.97	233.19	232.88	3.70%	87,552
Jan 2, 2026	218.68	225.41	217.40	224.86	224.56	3.49%	121,252
Dec 31, 2025	220.11	223.82	216.57	217.28	216.99	-2.24%	123,203