Standex International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	321.00	325.29	318.58	322.90	-	0.06%	18,341
Aug 4, 2026	318.28	327.83	311.74	322.72	322.72	3.45%	156,537
Aug 3, 2026	305.56	315.35	298.59	311.96	311.96	5.21%	201,484
Jul 31, 2026	305.92	315.50	290.01	296.50	296.50	3.22%	198,847
Jul 30, 2026	284.50	290.86	279.34	287.25	287.25	4.66%	168,923
Jul 29, 2026	290.68	292.60	274.17	274.46	274.46	-6.53%	218,940
Jul 28, 2026	306.57	311.61	292.05	293.62	293.62	-5.20%	226,281
Jul 27, 2026	308.36	312.30	299.61	309.72	309.72	2.00%	134,640
Jul 24, 2026	309.55	312.87	302.77	303.65	303.65	-1.60%	138,062
Jul 23, 2026	307.64	313.18	306.26	308.58	308.58	-0.39%	114,904
Jul 22, 2026	303.24	312.57	303.24	309.80	309.80	0.82%	131,695
Jul 21, 2026	304.58	311.40	300.34	307.27	307.27	2.42%	112,210
Jul 20, 2026	306.28	308.09	299.88	300.02	300.02	-0.89%	83,500
Jul 17, 2026	295.56	307.34	293.64	302.72	302.72	-0.65%	124,784
Jul 16, 2026	300.06	310.85	298.95	304.71	304.71	-0.90%	164,105
Jul 15, 2026	313.59	313.59	305.52	307.47	307.47	-1.41%	106,236
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