Skip to main content
logo
Standex International Corporation (SXI)
NYSE: SXI · Real-Time Price · USD
273.33
-1.46 (-0.53%)
At close: Apr 24, 2026, 4:00 PM EDT
272.92
-0.41 (-0.15%)
After-hours: Apr 24, 2026, 7:00 PM EDT

Standex International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 2026274.44275.80256.09273.33273.33-0.53%257,823
Apr 23, 2026277.48282.38272.95274.79274.79-0.79%203,524
Apr 22, 2026279.61281.74274.24276.99276.990.18%155,229
Apr 21, 2026279.55284.71271.38276.49276.49-0.86%215,374
Apr 20, 2026279.00282.16276.15278.89278.890.18%194,657
Apr 17, 2026275.00283.00274.11278.40278.402.78%238,380
Apr 16, 2026266.11271.90266.11270.88270.881.45%176,307
Apr 15, 2026267.62269.76257.52267.01267.01-1.02%238,014
Apr 14, 2026273.37275.64269.44269.75269.75-0.98%124,613
Apr 13, 2026267.30272.43264.25272.43272.431.55%189,334
Apr 10, 2026273.14273.14266.99268.28268.28-1.60%156,513
Apr 9, 2026272.43277.35268.86272.65272.65-0.07%242,316
Apr 8, 2026264.73275.46264.49272.83272.837.51%205,990
Apr 7, 2026253.72254.16247.32253.77253.77-0.08%269,791
Apr 6, 2026254.70257.20252.03253.98253.98-1.44%201,316
Apr 2, 2026255.13260.65251.00257.70257.70-0.92%216,876
Apr 1, 2026257.94263.85256.00260.09260.092.05%141,801
Mar 31, 2026254.80260.24249.12254.86254.861.94%298,286
Mar 30, 2026253.75255.72244.84250.00250.00-0.26%305,117
Mar 27, 2026254.17256.72250.00250.64250.64-1.91%145,645
Mar 26, 2026256.55259.09252.67255.52255.52-1.75%114,209
Mar 25, 2026262.56265.68258.35260.07260.070.05%157,514
Mar 24, 2026251.01260.18250.82259.94259.942.26%123,689
Mar 23, 2026258.83264.85253.84254.19254.190.99%144,412
Mar 20, 2026260.01262.16249.91251.70251.70-2.66%324,077
Mar 19, 2026251.72260.09248.65258.58258.581.72%177,315
Mar 18, 2026254.17258.30253.58254.21254.21-0.45%128,580
Mar 17, 2026256.90260.45250.24255.35255.35-0.18%142,990
Mar 16, 2026258.75260.00250.61255.82255.820.73%158,888
Mar 13, 2026260.99263.30247.51253.96253.96-1.37%175,130
Mar 12, 2026258.26264.04255.45257.49257.49-1.78%210,724
Mar 11, 2026257.66263.54257.40262.15262.150.55%177,115
Mar 10, 2026258.27268.54257.77260.72260.720.11%245,091
Mar 9, 2026245.59263.63240.82260.44260.443.81%193,780
Mar 6, 2026248.69252.66245.01250.89250.89-1.77%150,149
Mar 5, 2026261.33264.31252.08255.41255.41-3.60%118,189
Mar 4, 2026258.16266.00255.92264.96264.962.32%218,130
Mar 3, 2026253.93261.57247.59258.96258.96-1.91%374,524
Mar 2, 2026259.00265.61257.00264.00264.000.76%159,658
Feb 27, 2026254.33262.81253.33262.00262.001.24%204,038
Feb 26, 2026258.69261.60249.05258.79258.791.22%159,927
Feb 25, 2026245.74255.70243.13255.67255.675.26%278,344
Feb 24, 2026249.40252.63241.50242.89242.89-2.26%161,918
Feb 23, 2026254.61259.50247.01248.51248.51-3.59%123,958
Feb 20, 2026254.73261.63254.73257.77257.770.85%99,530
Feb 19, 2026252.23255.76248.28255.61255.610.66%92,267
Feb 18, 2026257.00263.74251.45253.93253.93-1.59%96,785
Feb 17, 2026260.81260.81252.78258.03258.03-0.87%152,374
Feb 13, 2026257.93261.73253.70260.29260.291.80%68,750
Feb 12, 2026265.13270.87249.95255.69255.35-2.63%178,637