Skip to main content
logo
Standex International Corporation (SXI)
NYSE: SXI · Real-Time Price · USD
235.51
-5.49 (-2.28%)
Oct 21, 2025, 3:27 PM EDT - Market open

Standex International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 2025239.87241.53238.71242.62-0.67%15,916
Oct 20, 2025235.00241.14234.00241.00241.003.26%71,742
Oct 17, 2025234.00235.50230.20233.39233.39-0.83%125,353
Oct 16, 2025235.80236.06231.36235.35235.350.62%125,221
Oct 15, 2025233.71235.94230.22233.90233.901.70%197,576
Oct 14, 2025220.70231.21220.00230.00230.001.82%154,131
Oct 13, 2025220.99228.71220.00225.88225.884.01%206,697
Oct 10, 2025220.97225.91215.71217.17217.17-1.31%237,324
Oct 9, 2025217.71220.33215.14220.05220.050.25%182,533
Oct 8, 2025214.64219.83214.64219.50219.502.90%76,639
Oct 7, 2025215.48217.00209.85213.31213.31-1.30%151,162
Oct 6, 2025215.26218.07213.39216.11216.111.17%68,143
Oct 3, 2025217.01218.62213.59213.61213.61-0.62%126,368
Oct 2, 2025212.35215.99209.94214.95214.951.81%136,954
Oct 1, 2025209.53212.58208.12211.13211.13-0.36%118,796
Sep 30, 2025207.50212.73206.32211.90211.902.00%121,726
Sep 29, 2025204.41208.25202.62207.74207.741.96%89,873
Sep 26, 2025201.70203.96201.07203.75203.751.00%66,847
Sep 25, 2025201.96203.28199.80201.74201.74-0.36%100,427
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