Home

Standex International Corporation Common Stock (SXI)

246.73
+1.86 (0.76%)
NYSE · Last Trade: Oct 27th, 12:01 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Standex International Corporation Common Stock (SXI)

DateOpenHighLowCloseVolumeAdjusted Close
10/24/2025246.12246.12242.32244.87103,691244.87
10/23/2025235.50243.41233.83242.32126,173242.32
10/22/2025234.91236.53232.35233.59234,451233.59
10/21/2025239.87242.95234.24234.48175,358234.48
10/20/2025235.00241.14234.00241.0071,742241.00
10/17/2025234.00235.50230.20233.39125,353233.39
10/16/2025235.80236.06231.35235.35125,221235.35
10/15/2025233.71235.94230.22233.90197,576233.90
10/14/2025220.70231.21220.00230.00154,131230.00
10/13/2025220.99228.71220.00225.88206,697225.88
10/10/2025220.97225.91215.71217.17237,324217.17
10/09/2025217.71220.33215.14220.05182,533220.05
10/08/2025214.64219.83214.64219.5076,639219.50
10/07/2025215.48217.00209.84213.31151,162213.31
10/06/2025215.26218.07213.39216.1168,143216.11
10/03/2025217.01218.62213.59213.61126,368213.61
10/02/2025212.35215.99209.94214.95136,954214.95
10/01/2025209.53212.58208.12211.13118,796211.13
9/30/2025207.50212.73206.32211.90121,726211.90
9/29/2025204.41208.25202.62207.7489,873207.74
9/26/2025201.70203.96201.07203.7569,073203.75
9/25/2025201.96203.28199.80201.74100,427201.74
9/24/2025204.73206.04201.05202.4765,233202.47
9/23/2025206.11209.35204.07204.6574,280204.65
9/22/2025203.99207.03203.09206.1766,823206.17
9/19/2025214.70214.72205.56205.94219,291205.94
9/18/2025206.74215.77204.83214.67112,460214.67
9/17/2025211.40211.82204.45204.7585,898204.75
9/16/2025207.83209.97206.97209.87108,551209.87
9/15/2025204.32208.96203.43208.43105,199208.43
9/12/2025207.89208.85203.15204.0862,639204.08
9/11/2025202.76209.36202.56208.4699,468208.46
9/10/2025198.74203.51198.74202.0979,773202.09
9/09/2025203.92205.76197.66198.8889,444198.88
9/08/2025208.80208.80203.75205.3168,830205.31
9/05/2025205.97209.82204.19209.1297,579209.12
9/04/2025199.19206.33199.19205.9098,782205.90
9/03/2025202.12203.44197.00199.49101,520199.49
9/02/2025201.16203.94201.16202.6173,831202.61
8/29/2025208.90208.90203.00204.07139,284204.07
8/28/2025211.03211.03208.32210.0471,398210.04
8/27/2025208.77211.93208.60210.8173,781210.81
8/26/2025209.55211.04209.08210.2858,035210.28
8/25/2025210.25211.50208.97209.4168,831209.41
8/22/2025203.26212.42203.26210.48130,993210.48
8/21/2025199.15202.23198.47201.3182,074201.31
8/20/2025203.16203.71199.17200.6088,759200.60
8/19/2025205.23207.24202.56203.6398,256203.63
8/18/2025202.67204.13200.43203.9483,768203.94
8/15/2025204.61204.61200.17202.35101,322202.35
8/14/2025204.25207.32203.15203.98133,232203.98
8/13/2025198.09210.09196.74208.12272,806208.12
8/12/2025188.68198.41188.68196.74208,807196.74
8/11/2025187.62189.84185.15188.18156,471188.18
8/08/2025192.55195.80187.26187.67120,355187.67
8/07/2025194.40194.44189.80192.55123,503192.23
8/06/2025193.00194.67191.70193.59130,514193.27
8/05/2025188.90194.29187.95193.85169,862193.53
8/04/2025182.50188.29181.88187.05223,336186.74
8/01/2025169.00184.37165.83181.16300,484180.86
7/31/2025163.74166.74163.29164.74125,689164.47
7/30/2025164.44166.79164.09165.12129,960164.85
7/29/2025167.20167.58165.15165.29138,154165.01
7/28/2025167.16167.16163.85165.3577,955165.07