Standex International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	254.55	256.80	250.74	251.39	-	-3.01%	15,472
May 14, 2026	254.25	260.35	251.80	259.19	259.19	2.49%	136,957
May 13, 2026	255.43	255.43	246.32	252.90	252.90	-0.83%	332,095
May 12, 2026	256.29	256.48	248.29	255.01	255.01	-1.92%	147,635
May 11, 2026	261.42	266.92	257.72	260.00	260.00	-0.54%	170,977
May 8, 2026	268.54	268.54	256.49	261.42	261.42	-2.65%	178,033
May 7, 2026	272.67	272.67	265.81	268.54	268.19	-0.21%	145,397
May 6, 2026	263.19	269.43	258.48	269.11	268.76	3.65%	123,416
May 5, 2026	255.20	262.30	251.50	259.64	259.30	3.23%	196,847
May 4, 2026	247.81	255.13	245.60	251.52	251.19	1.16%	224,693
May 1, 2026	268.43	271.12	231.01	248.63	248.31	-8.93%	634,108
Apr 30, 2026	254.23	275.27	254.23	273.00	272.65	7.88%	277,251
Apr 29, 2026	269.38	270.15	252.92	253.06	252.73	-5.97%	194,384
Apr 28, 2026	267.57	269.97	263.50	269.14	268.79	-0.17%	165,108
Apr 27, 2026	273.78	273.78	257.30	269.60	269.25	-1.36%	268,938
Apr 24, 2026	274.44	275.80	256.09	273.33	272.98	-0.53%	260,320
Apr 23, 2026	277.48	282.38	272.95	274.79	274.43	-0.79%	203,524
Apr 22, 2026	279.61	281.74	274.24	276.99	276.63	0.18%	155,229
Apr 21, 2026	279.55	284.71	271.38	276.49	276.13	-0.86%	215,388
Apr 20, 2026	279.00	282.16	276.15	278.89	278.53	0.18%	194,665
Apr 17, 2026	275.00	283.00	274.11	278.40	278.04	2.78%	238,526
Apr 16, 2026	266.11	271.90	266.11	270.88	270.53	1.45%	176,309
Apr 15, 2026	267.62	269.76	257.52	267.01	266.66	-1.02%	238,014
Apr 14, 2026	273.37	275.64	269.44	269.75	269.40	-0.98%	124,886
Apr 13, 2026	267.30	272.43	264.25	272.43	272.08	1.55%	189,335
Apr 10, 2026	273.14	273.14	266.99	268.28	267.93	-1.60%	156,514
Apr 9, 2026	272.43	277.35	268.86	272.65	272.30	-0.07%	242,316
Apr 8, 2026	264.73	275.46	264.49	272.83	272.48	7.51%	206,019
Apr 7, 2026	253.72	254.16	247.32	253.77	253.44	-0.08%	269,799
Apr 6, 2026	254.70	257.20	252.03	253.98	253.65	-1.44%	201,316
Apr 2, 2026	255.13	260.65	251.00	257.70	257.37	-0.92%	216,939
Apr 1, 2026	257.94	263.85	256.00	260.09	259.75	2.05%	141,838
Mar 31, 2026	254.80	260.24	249.12	254.86	254.53	1.94%	298,286
Mar 30, 2026	253.75	255.72	244.84	250.00	249.68	-0.26%	305,118
Mar 27, 2026	254.17	256.72	250.00	250.64	250.31	-1.91%	146,501
Mar 26, 2026	256.55	259.09	252.67	255.52	255.19	-1.75%	114,209
Mar 25, 2026	262.56	265.68	258.35	260.07	259.73	0.05%	157,514
Mar 24, 2026	251.01	260.18	250.82	259.94	259.60	2.26%	123,701
Mar 23, 2026	258.83	264.85	253.84	254.19	253.86	0.99%	144,524
Mar 20, 2026	260.01	262.16	249.91	251.70	251.37	-2.66%	327,287
Mar 19, 2026	251.72	260.09	248.65	258.58	258.24	1.72%	179,876
Mar 18, 2026	254.17	258.30	253.58	254.21	253.88	-0.45%	128,669
Mar 17, 2026	256.90	260.45	250.24	255.35	255.02	-0.18%	142,990
Mar 16, 2026	258.75	260.00	250.61	255.82	255.49	0.73%	159,076
Mar 13, 2026	260.99	263.30	247.51	253.96	253.63	-1.37%	175,131
Mar 12, 2026	258.26	264.04	255.45	257.49	257.16	-1.78%	210,724
Mar 11, 2026	257.66	263.54	257.40	262.15	261.81	0.55%	177,293
Mar 10, 2026	258.27	268.54	257.77	260.72	260.38	0.11%	245,269
Mar 9, 2026	245.59	263.63	240.82	260.44	260.10	3.81%	193,869
Mar 6, 2026	248.69	252.66	245.01	250.89	250.56	-1.77%	150,149