Standex International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	137.93	141.60	133.41	134.52	134.52	0.85%	105,187
Apr 22, 2025	133.50	134.28	130.23	133.38	133.38	1.89%	73,402
Apr 21, 2025	133.95	134.23	128.85	130.91	130.91	-3.91%	79,702
Apr 17, 2025	135.90	138.08	135.42	136.23	136.23	0.31%	59,856
Apr 16, 2025	138.52	139.94	134.09	135.81	135.81	-2.67%	64,193
Apr 15, 2025	142.60	143.07	139.08	139.54	139.54	-2.30%	44,209
Apr 14, 2025	144.43	145.06	141.31	142.83	142.83	0.04%	53,947
Apr 11, 2025	139.05	143.56	137.04	142.78	142.78	2.72%	80,752
Apr 10, 2025	144.66	144.66	135.39	139.00	139.00	-6.49%	78,351
Apr 9, 2025	133.77	150.01	131.66	148.64	148.64	10.97%	117,747
Apr 8, 2025	141.84	144.03	132.30	133.95	133.95	-2.79%	89,783
Apr 7, 2025	135.35	143.29	130.05	137.79	137.79	-1.40%	136,948
Apr 4, 2025	142.64	142.99	134.67	139.74	139.74	-6.04%	185,121
Apr 3, 2025	155.50	156.13	148.15	148.73	148.73	-8.72%	64,083
Apr 2, 2025	159.41	163.10	158.49	162.93	162.93	1.29%	59,559
Apr 1, 2025	159.96	162.20	158.31	160.85	160.85	-0.33%	63,145
Mar 31, 2025	158.78	163.23	157.40	161.39	161.39	0.64%	112,879
Mar 28, 2025	167.05	167.05	158.13	160.36	160.36	-4.31%	76,600
Mar 27, 2025	167.49	168.55	166.22	167.58	167.58	0.37%	63,079
Mar 26, 2025	169.19	171.66	166.81	166.96	166.96	-0.91%	45,975
Mar 25, 2025	168.85	169.73	166.60	168.49	168.49	-0.48%	64,784
Mar 24, 2025	166.82	169.31	166.00	169.31	169.31	2.79%	105,924
Mar 21, 2025	167.50	168.24	163.71	164.72	164.72	-2.56%	244,939
Mar 20, 2025	168.64	170.48	166.54	169.04	169.04	-0.94%	76,182
Mar 19, 2025	171.65	172.71	168.82	170.64	170.64	0.08%	55,744
Mar 18, 2025	172.08	173.08	169.90	170.51	170.51	-2.10%	58,111
Mar 17, 2025	176.34	178.00	173.89	174.17	174.17	-1.45%	49,919
Mar 14, 2025	174.40	177.27	172.14	176.73	176.73	2.50%	40,160
Mar 13, 2025	182.39	182.39	168.80	172.42	172.42	-5.00%	73,889
Mar 12, 2025	189.72	189.75	179.73	181.49	181.49	-3.76%	106,926
Mar 11, 2025	186.99	189.63	184.10	188.58	188.58	1.32%	71,953
Mar 10, 2025	184.71	187.78	184.71	186.13	186.13	-0.20%	65,275
Mar 7, 2025	184.16	186.74	181.56	186.50	186.50	1.72%	49,218
Mar 6, 2025	181.70	184.25	180.33	183.34	183.34	0.31%	45,499
Mar 5, 2025	179.94	183.25	179.75	182.77	182.77	1.58%	46,580
Mar 4, 2025	179.47	182.76	178.10	179.92	179.92	-0.82%	48,596
Mar 3, 2025	185.46	185.80	180.20	181.40	181.40	-2.46%	45,414
Feb 28, 2025	184.41	186.47	182.61	185.98	185.98	1.05%	42,013
Feb 27, 2025	186.13	186.57	183.08	184.04	184.04	-1.49%	41,592
Feb 26, 2025	188.53	189.68	186.33	186.83	186.83	-0.99%	43,267
Feb 25, 2025	188.99	190.33	186.55	188.69	188.69	0.52%	58,109
Feb 24, 2025	189.90	192.54	187.45	187.71	187.71	-1.08%	74,874
Feb 21, 2025	189.38	190.71	186.22	189.75	189.75	1.58%	90,737
Feb 20, 2025	186.55	188.11	185.45	186.80	186.80	-0.49%	41,029
Feb 19, 2025	187.32	190.38	186.57	187.72	187.72	-1.07%	47,170
Feb 18, 2025	188.17	191.67	188.17	189.75	189.75	0.84%	45,836
Feb 14, 2025	191.71	192.41	188.04	188.17	188.17	-1.08%	39,937
Feb 13, 2025	191.75	191.75	187.56	190.23	189.91	0.23%	42,621
Feb 12, 2025	189.60	193.35	189.59	189.79	189.47	-2.17%	69,065
Feb 11, 2025	193.84	198.00	192.84	194.00	193.67	-1.06%	57,885