Standex International Corporation (SXI)
NYSE: SXI · Real-Time Price · USD
166.42
+3.22 (1.97%)
Jul 25, 2025, 4:00 PM - Market closed
Standex International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 164.84 | 166.44 | 162.69 | 166.42 | 166.42 | 1.97% | 51,807 |
| Jul 24, 2025 | 159.61 | 163.21 | 158.63 | 163.20 | 163.20 | 1.10% | 107,034 |
| Jul 23, 2025 | 158.22 | 161.43 | 157.96 | 161.43 | 161.43 | 2.76% | 61,414 |
| Jul 22, 2025 | 154.85 | 158.37 | 154.85 | 157.09 | 157.09 | 1.44% | 98,528 |
| Jul 21, 2025 | 158.49 | 158.49 | 154.57 | 154.86 | 154.86 | -1.43% | 49,514 |
| Jul 18, 2025 | 157.62 | 157.62 | 155.98 | 157.11 | 157.11 | 0.54% | 92,020 |
| Jul 17, 2025 | 153.45 | 157.73 | 153.45 | 156.26 | 156.26 | 1.36% | 127,841 |
| Jul 16, 2025 | 158.29 | 159.04 | 152.64 | 154.17 | 154.17 | -2.36% | 173,579 |
| Jul 15, 2025 | 162.49 | 163.10 | 157.89 | 157.89 | 157.89 | -2.31% | 199,899 |
| Jul 14, 2025 | 162.21 | 162.78 | 160.03 | 161.62 | 161.62 | -1.02% | 154,813 |
| Jul 11, 2025 | 165.70 | 166.10 | 161.91 | 163.29 | 163.29 | -2.01% | 73,430 |
| Jul 10, 2025 | 166.29 | 169.98 | 166.29 | 166.64 | 166.64 | -0.42% | 241,162 |
| Jul 9, 2025 | 164.60 | 167.36 | 163.30 | 167.34 | 167.34 | 1.89% | 139,741 |
| Jul 8, 2025 | 163.44 | 168.28 | 163.37 | 164.23 | 164.23 | 0.56% | 127,292 |
| Jul 7, 2025 | 166.85 | 168.60 | 163.31 | 163.31 | 163.31 | -3.14% | 69,804 |
| Jul 3, 2025 | 167.43 | 168.60 | 166.06 | 168.60 | 168.60 | 1.44% | 46,127 |
| Jul 2, 2025 | 161.97 | 166.47 | 160.56 | 166.21 | 166.21 | 3.09% | 103,521 |
| Jul 1, 2025 | 156.08 | 164.37 | 156.08 | 161.23 | 161.23 | 3.04% | 84,727 |
| Jun 30, 2025 | 159.32 | 159.32 | 155.02 | 156.48 | 156.48 | -1.54% | 130,265 |
| Jun 27, 2025 | 157.96 | 160.80 | 156.46 | 158.92 | 158.92 | 1.15% | 159,006 |
| Jun 26, 2025 | 157.96 | 159.30 | 154.69 | 157.11 | 157.11 | -0.54% | 150,442 |
| Jun 25, 2025 | 159.70 | 159.70 | 156.08 | 157.96 | 157.96 | -1.08% | 315,547 |
| Jun 24, 2025 | 159.66 | 160.64 | 157.31 | 159.69 | 159.69 | 0.47% | 74,841 |
| Jun 23, 2025 | 155.97 | 159.26 | 154.37 | 158.95 | 158.95 | 1.83% | 83,688 |
| Jun 20, 2025 | 158.17 | 158.17 | 154.90 | 156.10 | 156.10 | -0.74% | 177,036 |
| Jun 18, 2025 | 151.79 | 157.83 | 151.79 | 157.26 | 157.26 | 2.94% | 294,945 |
| Jun 17, 2025 | 154.18 | 158.44 | 152.24 | 152.77 | 152.77 | -2.16% | 171,560 |
| Jun 16, 2025 | 154.07 | 156.20 | 151.61 | 156.15 | 156.15 | 2.25% | 270,699 |
| Jun 13, 2025 | 153.57 | 154.66 | 152.42 | 152.71 | 152.71 | -2.00% | 79,334 |
| Jun 12, 2025 | 153.81 | 155.85 | 152.70 | 155.82 | 155.82 | 0.95% | 65,077 |
| Jun 11, 2025 | 156.53 | 157.99 | 153.47 | 154.36 | 154.36 | -0.67% | 51,625 |
| Jun 10, 2025 | 157.82 | 157.82 | 154.77 | 155.40 | 155.40 | -0.76% | 51,996 |
| Jun 9, 2025 | 154.89 | 156.91 | 151.80 | 156.59 | 156.59 | 2.15% | 97,091 |
| Jun 6, 2025 | 155.29 | 157.63 | 152.72 | 153.30 | 153.30 | 0.36% | 197,359 |
| Jun 5, 2025 | 149.97 | 152.83 | 148.47 | 152.75 | 152.75 | 1.29% | 78,347 |
| Jun 4, 2025 | 150.73 | 151.78 | 150.52 | 150.80 | 150.80 | 0.05% | 33,247 |
| Jun 3, 2025 | 148.24 | 151.34 | 148.24 | 150.72 | 150.72 | 1.57% | 26,415 |
| Jun 2, 2025 | 151.33 | 151.33 | 147.75 | 148.39 | 148.39 | -1.69% | 67,636 |
| May 30, 2025 | 153.73 | 153.73 | 150.06 | 150.94 | 150.94 | -2.02% | 64,136 |
| May 29, 2025 | 152.67 | 154.21 | 151.11 | 154.05 | 154.05 | 1.56% | 49,903 |
| May 28, 2025 | 150.52 | 152.36 | 149.16 | 151.68 | 151.68 | 0.56% | 137,777 |
| May 27, 2025 | 148.56 | 150.85 | 147.37 | 150.83 | 150.83 | 3.41% | 88,699 |
| May 23, 2025 | 145.10 | 146.68 | 144.62 | 145.86 | 145.86 | -0.98% | 65,093 |
| May 22, 2025 | 150.96 | 150.96 | 147.03 | 147.31 | 147.31 | -3.05% | 88,134 |
| May 21, 2025 | 155.30 | 155.30 | 150.79 | 151.95 | 151.95 | -2.93% | 63,117 |
| May 20, 2025 | 155.27 | 157.58 | 154.61 | 156.54 | 156.54 | 0.16% | 40,407 |
| May 19, 2025 | 154.09 | 156.33 | 154.09 | 156.29 | 156.29 | -0.03% | 45,593 |
| May 16, 2025 | 154.46 | 156.61 | 154.00 | 156.34 | 156.34 | 0.90% | 59,831 |
| May 15, 2025 | 156.61 | 158.53 | 154.25 | 154.95 | 154.95 | -1.05% | 110,863 |
| May 14, 2025 | 155.37 | 157.57 | 155.07 | 156.59 | 156.59 | -0.04% | 120,765 |