Standex International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	243.59	250.66	237.65	240.79	240.79	-0.93%	109,055
Nov 12, 2026	242.26	250.03	239.58	243.05	243.05	-1.05%	143,209
Nov 11, 2026	252.23	256.07	244.69	245.63	245.63	-0.24%	161,197
Nov 10, 2026	245.01	252.03	244.79	246.22	246.22	-0.51%	105,672
Nov 9, 2026	235.20	248.99	234.71	247.47	247.47	8.37%	156,832
Nov 6, 2026	238.97	241.89	228.14	228.36	228.36	-1.70%	166,344
Nov 5, 2026	250.94	250.94	230.78	232.68	232.32	-7.45%	192,107
Nov 4, 2026	260.00	264.68	250.18	251.42	251.03	-2.98%	212,036
Nov 3, 2026	258.76	262.31	257.10	259.13	258.73	2.16%	138,392
Nov 2, 2026	250.00	258.85	248.00	253.64	253.25	4.14%	142,659
Oct 30, 2026	256.76	256.76	234.73	243.55	243.17	-1.87%	223,116
Oct 29, 2026	241.33	249.91	241.13	248.19	247.81	1.49%	142,770
Oct 28, 2026	248.13	249.95	240.55	244.55	244.17	0.57%	155,717
Oct 27, 2026	244.47	245.61	237.21	243.17	242.79	0.55%	236,165
Oct 26, 2026	244.08	246.94	234.57	241.84	241.47	0.57%	205,760
Oct 23, 2026	239.69	245.03	229.00	240.47	240.10	-1.04%	320,380
Oct 22, 2026	259.62	261.68	235.74	243.00	242.62	-9.90%	321,332
Oct 21, 2026	264.04	273.16	264.04	269.69	269.27	3.48%	129,849
Oct 20, 2026	268.85	268.85	255.41	260.62	260.22	-2.23%	111,063
Oct 19, 2026	268.86	270.88	265.31	266.56	266.15	0.61%	69,623
Oct 16, 2026	265.23	270.83	260.67	264.94	264.53	-0.66%	118,630
Oct 15, 2026	268.20	271.55	263.68	266.70	266.29	-2.48%	136,413
Oct 14, 2026	277.63	279.30	272.57	273.48	273.06	-3.26%	81,732
Oct 13, 2026	279.91	284.57	276.73	282.69	282.25	0.62%	88,466
Oct 12, 2026	283.72	287.00	280.69	280.96	280.53	-1.42%	87,211
Oct 9, 2026	282.13	286.30	278.99	285.01	284.57	1.41%	81,512
Oct 8, 2026	285.39	291.58	280.67	281.06	280.63	-2.49%	163,361
Oct 7, 2026	288.44	297.80	283.99	288.25	287.80	-2.99%	197,620
Oct 6, 2026	292.58	297.53	285.80	297.12	296.66	2.72%	132,039
Oct 5, 2026	289.04	292.56	283.49	289.24	288.79	0.23%	126,186
Oct 2, 2026	289.65	296.45	285.77	288.59	288.14	1.22%	222,957
Oct 1, 2026	271.39	286.55	267.39	285.12	284.68	4.42%	140,177
Sep 30, 2026	274.65	275.69	270.89	273.06	272.64	-0.11%	123,219
Sep 29, 2026	280.92	280.92	273.18	273.35	272.93	-1.84%	184,861
Sep 28, 2026	278.39	281.04	273.65	278.47	278.04	-0.61%	152,851
Sep 25, 2026	280.89	282.53	276.46	280.17	279.74	0.20%	147,793
Sep 24, 2026	275.50	281.38	272.14	279.60	279.17	0.97%	166,024
Sep 23, 2026	268.54	277.93	266.26	276.91	276.48	2.13%	141,525
Sep 22, 2026	265.12	271.54	262.25	271.14	270.72	3.29%	154,228
Sep 21, 2026	264.74	265.20	258.20	262.51	262.10	0.50%	70,910
Sep 18, 2026	259.56	261.27	254.27	261.21	260.81	1.32%	190,012
Sep 17, 2026	265.91	266.95	254.90	257.81	257.41	-0.57%	88,667
Sep 16, 2026	257.39	262.22	255.81	259.28	258.88	1.71%	157,328
Sep 15, 2026	259.16	262.26	253.62	254.92	254.53	-0.91%	122,930
Sep 14, 2026	261.60	264.36	255.49	257.26	256.86	-4.42%	99,416
Sep 11, 2026	271.96	273.58	267.56	269.17	268.75	0.86%	72,715
Sep 10, 2026	266.11	268.72	261.61	266.87	266.46	-1.12%	145,164
Sep 9, 2026	270.00	277.29	267.54	269.88	269.46	-0.64%	192,167
Sep 8, 2026	276.05	277.11	270.49	271.63	271.21	-1.50%	153,719
Sep 4, 2026	277.70	280.05	272.09	275.78	275.35	-0.21%	167,987