Skip to main content
logo
Standex International Corporation (SXI)
NYSE: SXI · Real-Time Price · USD
246.74
+6.74 (2.81%)
At close: Feb 2, 2026, 4:00 PM EST
251.55
+4.81 (1.95%)
After-hours: Feb 2, 2026, 7:15 PM EST

Standex International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 2026242.26247.73237.91246.74246.742.81%220,063
Jan 30, 2026240.16263.00228.60240.00240.00-2.51%319,843
Jan 29, 2026244.14250.80240.81246.19246.191.71%158,530
Jan 28, 2026244.90245.00236.70242.06242.06-1.23%85,509
Jan 27, 2026247.46247.46240.81245.08245.08-0.83%108,629
Jan 26, 2026242.24249.20240.65247.14247.142.10%159,624
Jan 23, 2026249.41251.29240.31242.05242.05-2.30%106,263
Jan 22, 2026248.76253.14247.67247.74247.740.02%173,075
Jan 21, 2026246.07251.24243.13247.69247.691.96%110,312
Jan 20, 2026245.08246.96241.64242.93242.93-2.82%67,460
Jan 16, 2026251.00252.08246.21249.98249.98-0.26%139,027
Jan 15, 2026248.54251.00247.75250.64250.641.47%90,862
Jan 14, 2026243.11247.44241.40247.01247.012.15%179,667
Jan 13, 2026240.15243.92238.21241.82241.820.99%121,114
Jan 12, 2026235.83242.31235.83239.45239.450.92%101,121
Jan 9, 2026241.89244.35234.14237.26237.26-0.76%105,310
Jan 8, 2026232.79239.46232.30239.08239.082.67%139,373
Jan 7, 2026236.25236.25228.61232.87232.87-1.93%146,224
Jan 6, 2026232.14237.79226.87237.45237.451.83%167,665
Jan 5, 2026226.97235.65226.97233.19233.193.70%87,552
Jan 2, 2026218.68225.41217.40224.86224.863.49%121,252
Dec 31, 2025220.11223.82216.57217.28217.28-2.24%123,203
Dec 30, 2025226.75226.75221.92222.26222.26-1.94%124,420
Dec 29, 2025228.09230.96226.53226.65226.65-1.22%217,240
Dec 26, 2025229.46231.22227.63229.44229.440.01%127,894
Dec 24, 2025231.46231.46228.78229.42229.42-0.26%64,935
Dec 23, 2025226.10230.13224.18230.01230.012.11%136,005
Dec 22, 2025225.00229.45224.59225.25225.250.13%87,222
Dec 19, 2025222.39224.96221.36224.96224.960.48%206,131
Dec 18, 2025225.48225.48220.81223.88223.881.02%136,957
Dec 17, 2025227.33230.30217.08221.61221.61-2.90%189,743
Dec 16, 2025230.21232.75225.43228.24228.24-1.02%154,896
Dec 15, 2025233.37234.14228.41230.59230.59-0.96%128,012
Dec 12, 2025249.54250.33231.95232.83232.83-6.47%165,473
Dec 11, 2025247.75252.78244.04248.94248.941.43%206,314
Dec 10, 2025231.06251.32228.42245.42245.426.21%245,230
Dec 9, 2025232.94234.29227.57231.06231.06-1.71%140,812
Dec 8, 2025243.91244.64234.46235.09235.09-2.89%167,420
Dec 5, 2025243.02244.79239.55242.08242.08-0.71%112,703
Dec 4, 2025239.92249.61238.85243.82243.821.16%133,635
Dec 3, 2025242.02242.85237.57241.03241.030.15%185,504
Dec 2, 2025243.06244.80239.55240.68240.68-0.53%147,675
Dec 1, 2025243.42246.61239.96241.96241.96-1.31%242,267
Nov 28, 2025245.88245.88241.81245.16245.160.77%40,843
Nov 26, 2025240.83245.88239.29243.29243.290.40%238,442
Nov 25, 2025237.44245.34236.00242.31242.313.02%115,298
Nov 24, 2025229.29235.79225.89235.20235.202.57%110,644
Nov 21, 2025224.18231.28223.88229.31229.313.21%164,753
Nov 20, 2025230.86234.53219.62222.18222.18-2.12%136,682
Nov 19, 2025225.58230.27225.50227.00227.000.36%151,544