Skip to main content
logo
Standex International Corporation (SXI)
NYSE: SXI · Real-Time Price · USD
304.73
+1.74 (0.57%)
At close: Aug 25, 2026, 4:00 PM EDT
304.73
0.00 (0.00%)
After-hours: Aug 25, 2026, 4:10 PM EDT

Standex International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 23, 2026307.64313.18306.26308.58308.27-0.39%115,110
Jul 22, 2026303.24312.57303.24309.80309.490.82%131,697
Jul 21, 2026304.58311.40300.34307.27306.962.42%112,211
Jul 20, 2026306.28308.09299.88300.02299.72-0.89%83,500
Jul 17, 2026295.56307.34293.64302.72302.42-0.65%124,784
Jul 16, 2026300.06310.85298.95304.71304.40-0.90%164,105
Jul 15, 2026313.59313.59305.52307.47307.16-1.41%106,240
Jul 14, 2026313.88316.77307.91311.88311.571.41%158,562
Jul 13, 2026312.06316.20307.01307.54307.23-2.55%121,668
Jul 10, 2026308.24319.98308.24315.58315.261.92%145,809
Jul 9, 2026304.26316.27302.45309.63309.322.78%263,426
Jul 8, 2026306.97310.12300.49301.25300.95-2.99%135,153
Jul 7, 2026315.00317.12301.10310.54310.23-2.89%194,817
Jul 6, 2026328.97337.46317.71319.78319.46-2.47%282,767
Jul 2, 2026348.25350.51326.11327.87327.54-5.91%258,467
Jul 1, 2026355.51357.96347.46348.46348.11-2.57%257,851
Jun 30, 2026356.61363.89345.07357.67357.310.74%338,130
Jun 29, 2026336.08356.21332.89355.03354.674.27%357,126
Jun 26, 2026333.52344.30328.15340.50340.160.70%584,610
Jun 25, 2026321.90339.20320.12338.14337.806.39%329,180
Jun 24, 2026316.24327.28313.27317.84317.520.55%287,083
Jun 23, 2026313.17318.84308.08316.09315.77-1.41%165,471
Jun 22, 2026315.21321.22306.00320.61320.291.73%125,703
Jun 18, 2026299.35316.92299.18315.17314.856.56%295,931
Jun 17, 2026310.01312.43295.31295.78295.48-4.21%194,174
Jun 16, 2026312.70318.00308.33308.77308.46-0.16%180,840
Jun 15, 2026310.02315.38308.57309.28308.972.02%212,996