Skip to main content
logo
Standex International Corporation (SXI)
NYSE: SXI · Real-Time Price · USD
317.84
+1.75 (0.55%)
At close: Jun 24, 2026, 4:00 PM EDT
318.80
+0.96 (0.30%)
Pre-market: Jun 25, 2026, 6:23 AM EDT

Standex International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 2026316.24327.28313.27317.84317.840.55%283,641
Jun 23, 2026313.17318.84308.08316.09316.09-1.41%150,063
Jun 22, 2026315.21321.22306.00320.61320.611.73%125,677
Jun 18, 2026299.35316.92299.18315.17315.176.56%295,455
Jun 17, 2026310.01312.43295.31295.78295.78-4.21%192,414
Jun 16, 2026312.70318.00308.33308.77308.77-0.16%178,390
Jun 15, 2026310.02315.38308.57309.28309.282.02%212,996
Jun 12, 2026308.49309.00301.94303.16303.16-0.28%204,634
Jun 11, 2026293.67305.17293.04304.01304.014.57%108,423
Jun 10, 2026294.94303.73290.45290.72290.72-1.41%247,834
Jun 9, 2026298.32305.47287.54294.87294.870.33%177,176
Jun 8, 2026294.10298.86290.54293.91293.911.19%89,456
Jun 5, 2026295.38297.46286.35290.45290.45-2.42%110,771
Jun 4, 2026294.81298.47290.31297.66297.661.80%158,961
Jun 3, 2026287.21295.89286.50292.39292.391.29%215,131
Jun 2, 2026283.46292.98282.07288.66288.662.22%212,661
Jun 1, 2026272.82285.64270.41282.39282.391.94%191,435
May 29, 2026277.20281.06275.21277.01277.010.56%165,489
May 28, 2026272.38276.91266.72275.48275.480.01%227,759
May 27, 2026272.72276.10268.55275.44275.442.20%158,342
May 26, 2026259.40270.58258.17269.50269.505.35%229,623
May 22, 2026254.97257.88253.47255.82255.821.37%97,630
May 21, 2026251.06254.10245.91252.36252.36-0.61%114,378
May 20, 2026248.39255.28245.25253.92253.923.58%153,063
May 19, 2026248.10248.10241.70245.15245.15-2.40%93,524
May 18, 2026250.59252.88247.17251.18251.181.00%104,331
May 15, 2026254.55256.80247.56248.69248.69-4.05%90,889
May 14, 2026254.25260.35251.80259.19259.192.49%136,957
May 13, 2026255.43255.43246.32252.90252.90-0.83%332,095
May 12, 2026256.29256.48248.29255.01255.01-1.92%147,635
May 11, 2026261.42266.92257.72260.00260.00-0.54%170,977
May 8, 2026268.54268.54256.49261.42261.42-2.53%178,033
May 7, 2026272.67272.67265.81268.54268.20-0.21%145,397
May 6, 2026263.19269.43258.48269.11268.773.65%123,416
May 5, 2026255.20262.30251.50259.64259.313.23%196,847
May 4, 2026247.81255.13245.60251.52251.201.16%224,693
May 1, 2026268.43271.12231.01248.63248.32-8.93%634,108
Apr 30, 2026254.23275.27254.23273.00272.657.88%277,251
Apr 29, 2026269.38270.15252.92253.06252.74-5.97%194,384
Apr 28, 2026267.57269.97263.50269.14268.80-0.17%165,108
Apr 27, 2026273.78273.78257.30269.60269.26-1.36%268,938
Apr 24, 2026274.44275.80256.09273.33272.98-0.53%260,320
Apr 23, 2026277.48282.38272.95274.79274.44-0.79%203,524
Apr 22, 2026279.61281.74274.24276.99276.640.18%155,229
Apr 21, 2026279.55284.71271.38276.49276.14-0.86%215,388
Apr 20, 2026279.00282.16276.15278.89278.540.18%194,665
Apr 17, 2026275.00283.00274.11278.40278.052.78%238,526
Apr 16, 2026266.11271.90266.11270.88270.541.45%176,309
Apr 15, 2026267.62269.76257.52267.01266.67-1.02%238,014
Apr 14, 2026273.37275.64269.44269.75269.41-0.98%124,886