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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 2025164.84166.44162.69166.42166.421.97%51,807
Jul 24, 2025159.61163.21158.63163.20163.201.10%107,034
Jul 23, 2025158.22161.43157.96161.43161.432.76%61,414
Jul 22, 2025154.85158.37154.85157.09157.091.44%98,528
Jul 21, 2025158.49158.49154.57154.86154.86-1.43%49,514
Jul 18, 2025157.62157.62155.98157.11157.110.54%92,020
Jul 17, 2025153.45157.73153.45156.26156.261.36%127,841
Jul 16, 2025158.29159.04152.64154.17154.17-2.36%173,579
Jul 15, 2025162.49163.10157.89157.89157.89-2.31%199,899
Jul 14, 2025162.21162.78160.03161.62161.62-1.02%154,813
Jul 11, 2025165.70166.10161.91163.29163.29-2.01%73,430
Jul 10, 2025166.29169.98166.29166.64166.64-0.42%241,162
Jul 9, 2025164.60167.36163.30167.34167.341.89%139,741
Jul 8, 2025163.44168.28163.37164.23164.230.56%127,292
Jul 7, 2025166.85168.60163.31163.31163.31-3.14%69,804
Jul 3, 2025167.43168.60166.06168.60168.601.44%46,127
Jul 2, 2025161.97166.47160.56166.21166.213.09%103,521
Jul 1, 2025156.08164.37156.08161.23161.233.04%84,727
Jun 30, 2025159.32159.32155.02156.48156.48-1.54%130,265
Jun 27, 2025157.96160.80156.46158.92158.921.15%159,006
Jun 26, 2025157.96159.30154.69157.11157.11-0.54%150,442
Jun 25, 2025159.70159.70156.08157.96157.96-1.08%315,547
Jun 24, 2025159.66160.64157.31159.69159.690.47%74,841
Jun 23, 2025155.97159.26154.37158.95158.951.83%83,688
Jun 20, 2025158.17158.17154.90156.10156.10-0.74%177,036
Jun 18, 2025151.79157.83151.79157.26157.262.94%294,945
Jun 17, 2025154.18158.44152.24152.77152.77-2.16%171,560
Jun 16, 2025154.07156.20151.61156.15156.152.25%270,699
Jun 13, 2025153.57154.66152.42152.71152.71-2.00%79,334
Jun 12, 2025153.81155.85152.70155.82155.820.95%65,077
Jun 11, 2025156.53157.99153.47154.36154.36-0.67%51,625
Jun 10, 2025157.82157.82154.77155.40155.40-0.76%51,996
Jun 9, 2025154.89156.91151.80156.59156.592.15%97,091
Jun 6, 2025155.29157.63152.72153.30153.300.36%197,359
Jun 5, 2025149.97152.83148.47152.75152.751.29%78,347
Jun 4, 2025150.73151.78150.52150.80150.800.05%33,247
Jun 3, 2025148.24151.34148.24150.72150.721.57%26,415
Jun 2, 2025151.33151.33147.75148.39148.39-1.69%67,636
May 30, 2025153.73153.73150.06150.94150.94-2.02%64,136
May 29, 2025152.67154.21151.11154.05154.051.56%49,903
May 28, 2025150.52152.36149.16151.68151.680.56%137,777
May 27, 2025148.56150.85147.37150.83150.833.41%88,699
May 23, 2025145.10146.68144.62145.86145.86-0.98%65,093
May 22, 2025150.96150.96147.03147.31147.31-3.05%88,134
May 21, 2025155.30155.30150.79151.95151.95-2.93%63,117
May 20, 2025155.27157.58154.61156.54156.540.16%40,407
May 19, 2025154.09156.33154.09156.29156.29-0.03%45,593
May 16, 2025154.46156.61154.00156.34156.340.90%59,831
May 15, 2025156.61158.53154.25154.95154.95-1.05%110,863
May 14, 2025155.37157.57155.07156.59156.59-0.04%120,765