Skip to main content
logo
Standex International Corporation (SXI)
NYSE: SXI · Real-Time Price · USD
234.75
+0.72 (0.31%)
Nov 12, 2025, 4:00 PM EST - Market closed

Standex International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 2025235.63239.24233.53234.75234.750.31%97,019
Nov 11, 2025239.00240.44230.68234.03234.03-1.65%95,492
Nov 10, 2025238.96242.74236.83237.96237.960.33%149,084
Nov 7, 2025234.40237.68229.34237.17237.170.66%177,152
Nov 6, 2025231.66237.35231.65235.62235.280.85%107,536
Nov 5, 2025229.16234.98227.47233.63233.302.01%76,737
Nov 4, 2025234.85234.85225.09229.03228.70-2.35%142,579
Nov 3, 2025235.54240.47231.30234.55234.210.57%145,191
Oct 31, 2025235.40237.00216.33233.23232.90-2.30%274,892
Oct 30, 2025243.07246.44237.30238.71238.37-2.34%139,912
Oct 29, 2025243.00247.16237.31244.43244.080.74%92,706
Oct 28, 2025238.53243.89237.50242.63242.280.87%98,141
Oct 27, 2025244.79247.01240.32240.54240.20-1.77%99,777
Oct 24, 2025246.12246.12242.32244.87244.521.05%103,691
Oct 23, 2025235.50243.41233.83242.32241.973.74%126,173
Oct 22, 2025234.91236.53232.36233.59233.26-0.38%234,451
Oct 21, 2025239.87242.95234.24234.48234.14-2.71%175,358
Oct 20, 2025235.00241.14234.00241.00240.663.26%71,742
Oct 17, 2025234.00235.50230.20233.39233.06-0.83%125,353
Oct 16, 2025235.80236.06231.36235.35235.010.62%125,221
Oct 15, 2025233.71235.94230.22233.90233.571.70%197,576
Oct 14, 2025220.70231.21220.00230.00229.671.82%154,131
Oct 13, 2025220.99228.71220.00225.88225.564.01%206,697
Oct 10, 2025220.97225.91215.71217.17216.86-1.31%237,324
Oct 9, 2025217.71220.33215.14220.05219.740.25%182,533
Oct 8, 2025214.64219.83214.64219.50219.192.90%76,639
Oct 7, 2025215.48217.00209.85213.31213.01-1.30%151,162
Oct 6, 2025215.26218.07213.39216.11215.801.17%68,143
Oct 3, 2025217.01218.62213.59213.61213.30-0.62%126,368
Oct 2, 2025212.35215.99209.94214.95214.641.81%136,954
Oct 1, 2025209.53212.58208.12211.13210.83-0.36%118,796
Sep 30, 2025207.50212.73206.32211.90211.602.00%121,726
Sep 29, 2025204.41208.25202.62207.74207.441.96%89,873
Sep 26, 2025201.70203.96201.07203.75203.461.00%66,847
Sep 25, 2025201.96203.28199.80201.74201.45-0.36%100,427
Sep 24, 2025204.73206.04201.05202.47202.18-1.07%65,233
Sep 23, 2025206.11209.36204.07204.65204.36-0.74%74,280
Sep 22, 2025203.99207.03203.09206.17205.880.11%66,823
Sep 19, 2025214.70214.72205.56205.94205.65-4.07%219,291
Sep 18, 2025206.74215.77204.83214.67214.364.84%112,460
Sep 17, 2025211.40211.83204.45204.75204.46-2.44%85,898
Sep 16, 2025207.83209.97206.97209.87209.570.69%108,551
Sep 15, 2025204.32208.96203.43208.43208.132.13%105,199
Sep 12, 2025207.89208.85203.15204.08203.79-2.10%62,639
Sep 11, 2025202.76209.36202.56208.46208.163.15%99,468
Sep 10, 2025198.74203.51198.74202.09201.801.61%79,773
Sep 9, 2025203.92205.76197.66198.88198.60-3.13%89,444
Sep 8, 2025208.80208.80203.75205.31205.02-1.82%68,831
Sep 5, 2025205.97209.82204.19209.12208.821.56%97,579
Sep 4, 2025199.19206.33199.19205.90205.613.21%98,782