Standex International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	167.43	168.60	166.06	168.60	168.60	1.44%	46,124
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
May 13, 2025	159.08	159.87	156.57	156.66	156.66	-0.31%	53,853
May 12, 2025	161.74	163.14	157.02	157.14	157.14	2.18%	60,451
May 9, 2025	153.71	155.97	153.10	153.78	153.78	0.19%	57,474
May 8, 2025	153.91	157.50	152.81	153.49	153.17	0.63%	68,880
May 7, 2025	157.83	157.83	152.00	152.53	152.21	-3.08%	80,594
May 6, 2025	155.95	158.40	155.53	157.37	157.04	-0.59%	96,134
May 5, 2025	155.11	160.85	155.11	158.30	157.97	-0.47%	131,723
May 2, 2025	148.10	161.18	147.57	159.05	158.72	9.80%	152,186
May 1, 2025	141.60	146.04	139.26	144.85	144.55	2.43%	107,296
Apr 30, 2025	140.66	141.42	138.34	141.42	141.13	-0.66%	102,084
Apr 29, 2025	138.87	142.53	138.87	142.36	142.06	1.58%	72,900
Apr 28, 2025	137.62	140.54	136.42	140.14	139.85	2.17%	88,312
Apr 25, 2025	136.67	137.72	135.30	137.16	136.88	-1.21%	52,312
Apr 24, 2025	134.91	139.53	133.96	138.84	138.55	3.21%	76,141
Apr 23, 2025	137.93	141.60	133.41	134.52	134.24	0.85%	105,192