Skip to main content
logo
Standex International Corporation (SXI)
NYSE: SXI · Real-Time Price · USD
288.59
+3.47 (1.22%)
At close: Oct 2, 2026, 4:00 PM EDT
282.82
-5.77 (-2.00%)
After-hours: Oct 2, 2026, 7:30 PM EDT

Standex International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 2026289.65296.45285.77288.59288.591.22%222,748
Oct 1, 2026271.39286.55267.39285.12285.124.42%139,711
Sep 30, 2026274.65275.69270.89273.06273.06-0.11%123,214
Sep 29, 2026280.92280.92273.18273.35273.35-1.84%184,847
Sep 28, 2026278.39281.04273.65278.47278.47-0.61%149,116
Sep 25, 2026280.89282.53276.46280.17280.170.20%145,039
Sep 24, 2026275.50281.38272.14279.60279.600.97%161,889
Sep 23, 2026268.54277.93266.26276.91276.912.13%139,498
Sep 22, 2026265.12271.54262.25271.14271.143.29%145,362
Sep 21, 2026264.74265.20258.20262.51262.510.50%69,775
Sep 18, 2026259.56261.27254.27261.21261.211.32%189,462
Sep 17, 2026265.91266.95254.90257.81257.81-0.57%87,948
Sep 16, 2026257.39262.22255.81259.28259.281.71%156,503
Sep 15, 2026259.16262.26253.62254.92254.92-0.91%122,845
Sep 14, 2026261.60264.36255.49257.26257.26-4.42%99,412
Sep 11, 2026271.96273.58267.56269.17269.170.86%72,033
Sep 10, 2026266.11268.72261.61266.87266.87-1.12%145,160
Sep 9, 2026270.00277.29267.54269.88269.88-0.64%191,417
Sep 8, 2026276.05277.11270.49271.63271.63-1.50%152,865
Sep 4, 2026277.70280.05272.09275.78275.78-0.21%167,966
Sep 3, 2026280.00281.34273.99276.37276.37-0.56%94,491
Sep 2, 2026285.10287.47277.87277.93277.93-2.52%150,697
Sep 1, 2026284.89286.08281.24285.12285.12-1.57%135,690
Aug 31, 2026296.63298.44288.83289.66289.66-2.94%94,804
Aug 28, 2026303.00307.86296.75298.44298.44-1.55%121,719
Aug 27, 2026305.61308.28301.13303.14303.14-0.65%89,360
Aug 26, 2026306.94310.30304.04305.13305.130.13%87,320
Aug 25, 2026308.65311.13300.62304.73304.730.57%163,428
Aug 24, 2026310.80310.95300.49302.99302.99-2.35%107,981
Aug 21, 2026313.27316.22304.70310.28310.280.28%79,954
Aug 20, 2026308.39313.93306.46309.42309.42-1.04%89,994
Aug 19, 2026324.43324.71311.43312.67312.67-2.56%83,219
Aug 18, 2026326.90326.90318.73320.89320.89-1.86%75,635
Aug 17, 2026332.21335.57323.88326.97326.97-1.27%96,625
Aug 14, 2026326.50333.23325.31331.18331.181.04%91,474
Aug 13, 2026333.81333.87324.63327.78327.78-0.83%187,312
Aug 12, 2026333.70335.89329.86330.53330.530.92%90,592
Aug 11, 2026328.55335.03323.05327.53327.53-0.19%100,606
Aug 10, 2026341.47343.33327.31328.14328.14-3.52%88,027
Aug 7, 2026339.97342.44335.20340.12340.120.84%152,095
Aug 6, 2026324.66340.02324.66337.63337.293.42%173,110
Aug 5, 2026321.00326.87318.58326.45326.121.16%110,173
Aug 4, 2026318.28327.83311.74322.72322.403.45%156,539
Aug 3, 2026305.56315.35298.59311.96311.655.21%201,485
Jul 31, 2026305.92315.50290.01296.50296.203.22%198,948
Jul 30, 2026284.50290.86279.34287.25286.964.66%168,925
Jul 29, 2026290.68292.60274.17274.46274.18-6.53%218,942
Jul 28, 2026306.57311.61292.05293.62293.32-5.20%226,284
Jul 27, 2026308.36312.30299.61309.72309.412.00%134,656
Jul 24, 2026309.55312.87302.77303.65303.34-1.60%138,066