Standex International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	313.59	313.59	305.52	309.59	-	-0.73%	44,353
Jul 14, 2026	313.88	316.77	307.91	311.88	311.88	1.41%	158,562
Jul 13, 2026	312.06	316.20	307.01	307.54	307.54	-2.55%	121,664
Jul 10, 2026	308.24	319.98	308.24	315.58	315.58	1.92%	131,937
Jul 9, 2026	304.26	316.27	302.45	309.63	309.63	2.78%	263,425
Jul 8, 2026	306.97	310.12	300.49	301.25	301.25	-2.99%	135,151
Jul 7, 2026	315.00	317.12	301.10	310.54	310.54	-2.89%	193,958
Jul 6, 2026	328.97	337.46	317.71	319.78	319.78	-2.47%	282,767
Jul 2, 2026	348.25	350.51	326.11	327.87	327.87	-5.91%	258,459
Jul 1, 2026	355.51	357.96	347.46	348.46	348.46	-2.57%	257,851
Jun 30, 2026	356.61	363.89	345.07	357.67	357.67	0.74%	338,130
Jun 29, 2026	336.08	356.21	332.89	355.03	355.03	4.27%	354,713
Jun 26, 2026	333.52	344.30	328.15	340.50	340.50	0.70%	555,212
Jun 25, 2026	321.90	339.20	320.12	338.14	338.14	6.39%	311,823
Jun 24, 2026	316.24	327.28	313.27	317.84	317.84	0.55%	283,641
Jun 23, 2026	313.17	318.84	308.08	316.09	316.09	-1.41%	150,063
Jun 22, 2026	315.21	321.22	306.00	320.61	320.61	1.73%	125,677
Jun 18, 2026	299.35	316.92	299.18	315.17	315.17	6.56%	295,455
Jun 17, 2026	310.01	312.43	295.31	295.78	295.78	-4.21%	192,414
Jun 16, 2026	312.70	318.00	308.33	308.77	308.77	-0.16%	178,390
Jun 15, 2026	310.02	315.38	308.57	309.28	309.28	2.02%	212,996
Jun 12, 2026	308.49	309.00	301.94	303.16	303.16	-0.28%	204,634
Jun 11, 2026	293.67	305.17	293.04	304.01	304.01	4.57%	108,423
Jun 10, 2026	294.94	303.73	290.45	290.72	290.72	-1.41%	247,834
Jun 9, 2026	298.32	305.47	287.54	294.87	294.87	0.33%	177,176
Jun 8, 2026	294.10	298.86	290.54	293.91	293.91	1.19%	89,456
Jun 5, 2026	295.38	297.46	286.35	290.45	290.45	-2.42%	110,771
Jun 4, 2026	294.81	298.47	290.31	297.66	297.66	1.80%	158,961
Jun 3, 2026	287.21	295.89	286.50	292.39	292.39	1.29%	215,131
Jun 2, 2026	283.46	292.98	282.07	288.66	288.66	2.22%	212,661
Jun 1, 2026	272.82	285.64	270.41	282.39	282.39	1.94%	191,435
May 29, 2026	277.20	281.06	275.21	277.01	277.01	0.56%	165,489
May 28, 2026	272.38	276.91	266.72	275.48	275.48	0.01%	227,759
May 27, 2026	272.72	276.10	268.55	275.44	275.44	2.20%	158,342
May 26, 2026	259.40	270.58	258.17	269.50	269.50	5.35%	229,623
May 22, 2026	254.97	257.88	253.47	255.82	255.82	1.37%	97,630
May 21, 2026	251.06	254.10	245.91	252.36	252.36	-0.61%	114,378
May 20, 2026	248.39	255.28	245.25	253.92	253.92	3.58%	153,063
May 19, 2026	248.10	248.10	241.70	245.15	245.15	-2.40%	93,524
May 18, 2026	250.59	252.88	247.17	251.18	251.18	1.00%	104,331
May 15, 2026	254.55	256.80	247.56	248.69	248.69	-4.05%	90,889
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	-2.53%	178,033
May 7, 2026	272.67	272.67	265.81	268.54	268.20	-0.21%	145,397
May 6, 2026	263.19	269.43	258.48	269.11	268.77	3.65%	123,416
May 5, 2026	255.20	262.30	251.50	259.64	259.31	3.23%	196,847
May 4, 2026	247.81	255.13	245.60	251.52	251.20	1.16%	224,693