Skip to main content
logo
Standex International Corporation (SXI)
NYSE: SXI · Real-Time Price · USD
240.47
-2.53 (-1.04%)
At close: Oct 23, 2026, 4:00 PM EDT
240.48
+0.01 (0.00%)
After-hours: Oct 23, 2026, 7:30 PM EDT

Standex International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2026239.69245.03229.00240.47240.47-1.04%320,380
Oct 22, 2026259.62261.68235.74243.00243.00-9.90%320,675
Oct 21, 2026264.04273.16264.04269.69269.693.48%129,847
Oct 20, 2026268.85268.85255.41260.62260.62-2.23%110,718
Oct 19, 2026268.86270.88265.31266.56266.560.61%68,541
Oct 16, 2026265.23270.83260.67264.94264.94-0.66%116,963
Oct 15, 2026268.20271.55263.68266.70266.70-2.48%135,751
Oct 14, 2026277.63279.30272.57273.48273.48-3.26%81,397
Oct 13, 2026279.91284.57276.73282.69282.690.62%86,926
Oct 12, 2026283.72287.00280.69280.96280.96-1.42%86,869
Oct 9, 2026282.13286.30278.99285.01285.011.41%81,512
Oct 8, 2026285.39291.58280.67281.06281.06-2.49%163,345
Oct 7, 2026288.44297.80283.99288.25288.25-2.99%197,615
Oct 6, 2026292.58297.53285.80297.12297.122.72%131,450
Oct 5, 2026289.04292.56283.49289.24289.240.23%126,182
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