Standex International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	261.60	264.36	255.49	257.26	257.26	-4.42%	99,412
Sep 11, 2026	271.96	273.58	267.56	269.17	269.17	0.86%	72,033
Sep 10, 2026	266.11	268.72	261.61	266.87	266.87	-1.12%	145,160
Sep 9, 2026	270.00	277.29	267.54	269.88	269.88	-0.64%	191,417
Sep 8, 2026	276.05	277.11	270.49	271.63	271.63	-1.50%	152,865
Sep 4, 2026	277.70	280.05	272.09	275.78	275.78	-0.21%	167,966
Sep 3, 2026	280.00	281.34	273.99	276.37	276.37	-0.56%	94,491
Sep 2, 2026	285.10	287.47	277.87	277.93	277.93	-2.52%	150,697
Sep 1, 2026	284.89	286.08	281.24	285.12	285.12	-1.57%	135,690
Aug 31, 2026	296.63	298.44	288.83	289.66	289.66	-2.94%	94,804
Aug 28, 2026	303.00	307.86	296.75	298.44	298.44	-1.55%	121,719
Aug 27, 2026	305.61	308.28	301.13	303.14	303.14	-0.65%	89,360
Aug 26, 2026	306.94	310.30	304.04	305.13	305.13	0.13%	87,320
Aug 25, 2026	308.65	311.13	300.62	304.73	304.73	0.57%	163,428
Aug 24, 2026	310.80	310.95	300.49	302.99	302.99	-2.35%	107,981
Aug 21, 2026	313.27	316.22	304.70	310.28	310.28	0.28%	79,954
Aug 20, 2026	308.39	313.93	306.46	309.42	309.42	-1.04%	89,994
Aug 19, 2026	324.43	324.71	311.43	312.67	312.67	-2.56%	83,219
Aug 18, 2026	326.90	326.90	318.73	320.89	320.89	-1.86%	75,635
Aug 17, 2026	332.21	335.57	323.88	326.97	326.97	-1.27%	96,625
Aug 14, 2026	326.50	333.23	325.31	331.18	331.18	1.04%	91,474
Aug 13, 2026	333.81	333.87	324.63	327.78	327.78	-0.83%	187,312
Aug 12, 2026	333.70	335.89	329.86	330.53	330.53	0.92%	90,592
Aug 11, 2026	328.55	335.03	323.05	327.53	327.53	-0.19%	100,606
Aug 10, 2026	341.47	343.33	327.31	328.14	328.14	-3.52%	88,027
Aug 7, 2026	339.97	342.44	335.20	340.12	340.12	0.84%	152,095
Aug 6, 2026	324.66	340.02	324.66	337.63	337.29	3.42%	173,110
Aug 5, 2026	321.00	326.87	318.58	326.45	326.12	1.16%	110,173
Aug 4, 2026	318.28	327.83	311.74	322.72	322.40	3.45%	156,539
Aug 3, 2026	305.56	315.35	298.59	311.96	311.65	5.21%	201,485
Jul 31, 2026	305.92	315.50	290.01	296.50	296.20	3.22%	198,948
Jul 30, 2026	284.50	290.86	279.34	287.25	286.96	4.66%	168,925
Jul 29, 2026	290.68	292.60	274.17	274.46	274.18	-6.53%	218,942
Jul 28, 2026	306.57	311.61	292.05	293.62	293.32	-5.20%	226,284
Jul 27, 2026	308.36	312.30	299.61	309.72	309.41	2.00%	134,656
Jul 24, 2026	309.55	312.87	302.77	303.65	303.34	-1.60%	138,066
Jul 23, 2026	307.64	313.18	306.26	308.58	308.27	-0.39%	115,110
Jul 22, 2026	303.24	312.57	303.24	309.80	309.49	0.82%	131,697
Jul 21, 2026	304.58	311.40	300.34	307.27	306.96	2.42%	112,211
Jul 20, 2026	306.28	308.09	299.88	300.02	299.72	-0.89%	83,500
Jul 17, 2026	295.56	307.34	293.64	302.72	302.42	-0.65%	124,784
Jul 16, 2026	300.06	310.85	298.95	304.71	304.40	-0.90%	164,105
Jul 15, 2026	313.59	313.59	305.52	307.47	307.16	-1.41%	106,240
Jul 14, 2026	313.88	316.77	307.91	311.88	311.57	1.41%	158,562
Jul 13, 2026	312.06	316.20	307.01	307.54	307.23	-2.55%	121,668
Jul 10, 2026	308.24	319.98	308.24	315.58	315.26	1.92%	145,809
Jul 9, 2026	304.26	316.27	302.45	309.63	309.32	2.78%	263,426
Jul 8, 2026	306.97	310.12	300.49	301.25	300.95	-2.99%	135,153
Jul 7, 2026	315.00	317.12	301.10	310.54	310.23	-2.89%	194,817
Jul 6, 2026	328.97	337.46	317.71	319.78	319.46	-2.47%	282,767