Standex International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	242.26	247.73	237.91	246.74	246.74	2.81%	220,063
Jan 30, 2026	240.16	263.00	228.60	240.00	240.00	-2.51%	319,843
Jan 29, 2026	244.14	250.80	240.81	246.19	246.19	1.71%	158,530
Jan 28, 2026	244.90	245.00	236.70	242.06	242.06	-1.23%	85,509
Jan 27, 2026	247.46	247.46	240.81	245.08	245.08	-0.83%	108,629
Jan 26, 2026	242.24	249.20	240.65	247.14	247.14	2.10%	159,624
Jan 23, 2026	249.41	251.29	240.31	242.05	242.05	-2.30%	106,263
Jan 22, 2026	248.76	253.14	247.67	247.74	247.74	0.02%	173,075
Jan 21, 2026	246.07	251.24	243.13	247.69	247.69	1.96%	110,312
Jan 20, 2026	245.08	246.96	241.64	242.93	242.93	-2.82%	67,460
Jan 16, 2026	251.00	252.08	246.21	249.98	249.98	-0.26%	139,027
Jan 15, 2026	248.54	251.00	247.75	250.64	250.64	1.47%	90,862
Jan 14, 2026	243.11	247.44	241.40	247.01	247.01	2.15%	179,667
Jan 13, 2026	240.15	243.92	238.21	241.82	241.82	0.99%	121,114
Jan 12, 2026	235.83	242.31	235.83	239.45	239.45	0.92%	101,121
Jan 9, 2026	241.89	244.35	234.14	237.26	237.26	-0.76%	105,310
Jan 8, 2026	232.79	239.46	232.30	239.08	239.08	2.67%	139,373
Jan 7, 2026	236.25	236.25	228.61	232.87	232.87	-1.93%	146,224
Jan 6, 2026	232.14	237.79	226.87	237.45	237.45	1.83%	167,665
Jan 5, 2026	226.97	235.65	226.97	233.19	233.19	3.70%	87,552
Jan 2, 2026	218.68	225.41	217.40	224.86	224.86	3.49%	121,252
Dec 31, 2025	220.11	223.82	216.57	217.28	217.28	-2.24%	123,203
Dec 30, 2025	226.75	226.75	221.92	222.26	222.26	-1.94%	124,420
Dec 29, 2025	228.09	230.96	226.53	226.65	226.65	-1.22%	217,240
Dec 26, 2025	229.46	231.22	227.63	229.44	229.44	0.01%	127,894
Dec 24, 2025	231.46	231.46	228.78	229.42	229.42	-0.26%	64,935
Dec 23, 2025	226.10	230.13	224.18	230.01	230.01	2.11%	136,005
Dec 22, 2025	225.00	229.45	224.59	225.25	225.25	0.13%	87,222
Dec 19, 2025	222.39	224.96	221.36	224.96	224.96	0.48%	206,131
Dec 18, 2025	225.48	225.48	220.81	223.88	223.88	1.02%	136,957
Dec 17, 2025	227.33	230.30	217.08	221.61	221.61	-2.90%	189,743
Dec 16, 2025	230.21	232.75	225.43	228.24	228.24	-1.02%	154,896
Dec 15, 2025	233.37	234.14	228.41	230.59	230.59	-0.96%	128,012
Dec 12, 2025	249.54	250.33	231.95	232.83	232.83	-6.47%	165,473
Dec 11, 2025	247.75	252.78	244.04	248.94	248.94	1.43%	206,314
Dec 10, 2025	231.06	251.32	228.42	245.42	245.42	6.21%	245,230
Dec 9, 2025	232.94	234.29	227.57	231.06	231.06	-1.71%	140,812
Dec 8, 2025	243.91	244.64	234.46	235.09	235.09	-2.89%	167,420
Dec 5, 2025	243.02	244.79	239.55	242.08	242.08	-0.71%	112,703
Dec 4, 2025	239.92	249.61	238.85	243.82	243.82	1.16%	133,635
Dec 3, 2025	242.02	242.85	237.57	241.03	241.03	0.15%	185,504
Dec 2, 2025	243.06	244.80	239.55	240.68	240.68	-0.53%	147,675
Dec 1, 2025	243.42	246.61	239.96	241.96	241.96	-1.31%	242,267
Nov 28, 2025	245.88	245.88	241.81	245.16	245.16	0.77%	40,843
Nov 26, 2025	240.83	245.88	239.29	243.29	243.29	0.40%	238,442
Nov 25, 2025	237.44	245.34	236.00	242.31	242.31	3.02%	115,298
Nov 24, 2025	229.29	235.79	225.89	235.20	235.20	2.57%	110,644
Nov 21, 2025	224.18	231.28	223.88	229.31	229.31	3.21%	164,753
Nov 20, 2025	230.86	234.53	219.62	222.18	222.18	-2.12%	136,682
Nov 19, 2025	225.58	230.27	225.50	227.00	227.00	0.36%	151,544