Skip to main content
Standex International Corporation (SXI)
NYSE: SXI · Real-Time Price · USD
189.99
-2.00 (-1.04%)
Dec 20, 2024, 4:00 PM EST - Market closed

Standex International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024188.49197.00188.49189.99189.99-1.04%272,304
Dec 19, 2024193.98197.65190.36191.99191.990.05%69,832
Dec 18, 2024200.30203.12190.71191.89191.89-4.29%59,447
Dec 17, 2024201.41202.03198.40200.50200.50-1.65%39,222
Dec 16, 2024204.16205.11203.15203.87203.870.41%44,406
Dec 13, 2024204.18205.60201.55203.04203.04-1.39%47,856
Dec 12, 2024209.67209.67205.67205.90205.90-1.60%51,228
Dec 11, 2024209.99212.65207.92209.24209.241.13%58,031
Dec 10, 2024205.40209.95203.61206.90206.900.95%41,217
Dec 9, 2024206.14208.53204.95204.95204.950.45%31,194
Dec 6, 2024207.73207.73203.37204.04204.04-0.62%32,015
Dec 5, 2024209.39209.66205.15205.32205.32-2.20%30,436
Dec 4, 2024206.49210.45206.07209.93209.930.86%33,667
Dec 3, 2024210.70211.65208.14208.14208.14-0.80%31,260
Dec 2, 2024208.22211.85206.31209.82209.820.93%38,820
Nov 29, 2024209.58210.25207.43207.89207.890.16%31,308
Nov 27, 2024209.67211.63207.34207.56207.56-0.85%35,333
Nov 26, 2024209.49212.18206.49209.33209.33-1.04%46,272
Nov 25, 2024206.28212.66206.28211.52211.523.37%62,078
Nov 22, 2024202.88206.30202.88204.62204.621.40%49,052
Nov 21, 2024200.28204.01198.43201.80201.801.27%82,419
Nov 20, 2024202.36203.20199.00199.27199.27-2.20%37,907
Nov 19, 2024201.47205.87201.47203.76203.76-0.14%34,483
Nov 18, 2024202.07206.08202.07204.05204.050.88%31,991
Nov 15, 2024205.94205.94201.96202.27202.270.03%28,908
Nov 14, 2024205.71205.71201.28202.21202.21-0.89%28,558
Nov 13, 2024207.78207.83204.01204.02204.02-0.64%36,937
Nov 12, 2024210.30211.26205.14205.33205.33-2.55%49,190
Nov 11, 2024208.89211.90207.98210.71210.710.87%37,268
Nov 8, 2024207.11211.64205.41208.89208.891.20%65,409
Nov 7, 2024205.09207.49202.84206.42206.100.39%50,671
Nov 6, 2024196.00210.14195.19205.61205.3010.94%83,138
Nov 5, 2024180.98185.93180.00185.33185.051.67%36,543
Nov 4, 2024180.02184.48180.02182.29182.011.23%38,532
Nov 1, 2024186.03186.42179.87180.08179.81-2.07%50,773
Oct 31, 2024189.93191.11183.82183.88183.60-2.83%57,639
Oct 30, 2024180.96189.56180.96189.23188.944.00%49,996
Oct 29, 2024176.75182.30176.23181.95181.671.44%50,356
Oct 28, 2024179.08180.50179.08179.37179.101.37%41,483
Oct 25, 2024179.51179.51176.05176.94176.67-0.34%33,562
Oct 24, 2024174.06178.11172.16177.55177.282.94%62,148
Oct 23, 2024171.84173.70171.84172.48172.22-0.47%22,196
Oct 22, 2024175.96175.97173.08173.29173.03-1.99%35,330
Oct 21, 2024178.96179.87176.48176.80176.53-1.55%26,497
Oct 18, 2024182.32182.32178.75179.59179.32-0.95%24,293
Oct 17, 2024183.03183.03180.29181.32181.04-0.65%27,110
Oct 16, 2024181.72184.00180.51182.51182.231.68%40,709
Oct 15, 2024175.05181.15174.92179.50179.231.98%74,715
Oct 14, 2024175.49176.62175.33176.01175.740.14%37,939
Oct 11, 2024175.17177.73175.17175.76175.490.70%79,117
Oct 10, 2024178.54178.54173.73174.54174.27-3.51%56,950
Oct 9, 2024180.90183.11180.13180.88180.60-0.26%34,337
Oct 8, 2024181.63182.58179.80181.36181.08-0.14%33,100
Oct 7, 2024179.74182.37178.69181.61181.330.24%41,260
Oct 4, 2024180.07181.39178.61181.17180.892.33%26,791
Oct 3, 2024177.73179.51176.78177.05176.78-1.22%27,222
Oct 2, 2024180.28181.69179.24179.24178.97-0.64%16,900
Oct 1, 2024182.84183.03179.15180.40180.12-1.30%28,809
Sep 30, 2024182.33183.37179.98182.78182.500.22%26,694
Sep 27, 2024183.89186.46181.52182.37182.09-0.09%30,464
Sep 26, 2024182.14184.61180.87182.53182.251.78%45,105
Sep 25, 2024179.98180.66178.77179.33179.06-0.37%39,054
Sep 24, 2024179.12181.00178.83179.99179.721.23%28,081
Sep 23, 2024179.09179.12176.96177.81177.54-0.17%26,895
Sep 20, 2024180.61180.64177.05178.12177.85-1.64%194,820
Sep 19, 2024180.58181.37177.74181.09180.812.91%43,795
Sep 18, 2024174.82180.88174.56175.97175.700.84%54,819
Sep 17, 2024173.99176.96172.34174.50174.231.22%67,656
Sep 16, 2024172.47172.84169.28172.40172.140.29%38,188
Sep 13, 2024169.90172.31168.02171.90171.642.68%33,271
Sep 12, 2024166.67167.93164.61167.42167.161.33%27,078
Sep 11, 2024165.05165.87161.92165.22164.97-0.74%39,033
Sep 10, 2024166.73167.29165.01166.45166.200.03%38,110
Sep 9, 2024165.62166.49164.77166.40166.150.17%46,207
Sep 6, 2024168.99169.04165.73166.12165.87-1.36%20,395
Sep 5, 2024171.33171.33167.58168.41168.15-1.24%26,610
Sep 4, 2024171.13171.44169.12170.52170.26-0.18%21,926
Sep 3, 2024176.43176.43169.47170.83170.57-4.38%31,170
Aug 30, 2024176.41178.82175.33178.65178.381.85%30,253
Aug 29, 2024176.29177.76174.90175.41175.140.68%22,810
Aug 28, 2024172.18175.68172.18174.23173.960.70%26,630
Aug 27, 2024174.49174.98172.81173.02172.76-0.95%26,348
Aug 26, 2024178.36179.34174.56174.68174.41-0.99%31,452
Aug 23, 2024172.15177.92171.94176.43176.163.19%38,533
Aug 22, 2024176.66176.66170.75170.98170.72-2.87%31,204
Aug 21, 2024171.20176.18170.64176.04175.773.19%88,967
Aug 20, 2024172.22172.22170.15170.60170.34-1.45%35,250
Aug 19, 2024171.00173.55170.49173.11172.851.16%48,320
Aug 16, 2024170.88172.73169.83171.13170.870.22%32,985
Aug 15, 2024171.92172.82168.22170.76170.501.73%40,835
Aug 14, 2024169.81169.81165.38167.85167.59-0.57%34,041
Aug 13, 2024167.99168.81165.19168.81168.551.69%44,157
Aug 12, 2024167.05168.35165.45166.00165.75-1.13%49,301
Aug 9, 2024168.26169.49166.15167.90167.64-0.67%62,810
Aug 8, 2024168.96169.34166.74169.03168.471.60%39,717
Aug 7, 2024172.02172.32166.19166.36165.81-2.05%52,722
Aug 6, 2024171.20175.46169.25169.85169.29-0.92%49,785
Aug 5, 2024169.57172.20166.30171.43170.86-3.73%79,390
Aug 2, 2024174.53179.36170.45178.08177.49-1.35%67,364
Aug 1, 2024186.73187.91177.51180.51179.91-3.37%56,614