Skip to main content
Standex International Corporation (SXI)
NYSE: SXI · Real-Time Price · USD
242.08
-1.74 (-0.71%)
Dec 5, 2025, 4:00 PM EST - Market closed

Standex International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025243.02244.79239.55242.08242.08-0.71%112,694
Dec 4, 2025239.92249.61238.85243.82243.821.16%133,635
Dec 3, 2025242.02242.85237.57241.03241.030.15%185,504
Dec 2, 2025243.06244.80239.55240.68240.68-0.53%147,625
Dec 1, 2025243.42246.61239.96241.96241.96-1.31%242,267
Nov 28, 2025245.88245.88241.81245.16245.160.77%40,843
Nov 26, 2025240.83245.88239.29243.29243.290.40%238,442
Nov 25, 2025237.44245.34236.00242.31242.313.02%115,298
Nov 24, 2025229.29235.79225.89235.20235.202.57%110,644
Nov 21, 2025224.18231.28223.88229.31229.313.21%164,753
Nov 20, 2025230.86234.53219.62222.18222.18-2.12%136,682
Nov 19, 2025225.58230.27225.50227.00227.000.36%151,544
Nov 18, 2025230.52231.14226.17226.18226.18-2.21%88,815
Nov 17, 2025233.30236.76230.51231.30231.30-0.83%124,844
Nov 14, 2025215.62233.78215.62233.24233.240.62%130,392
Nov 13, 2025233.01235.03227.18231.80231.80-1.26%98,265
Nov 12, 2025235.63239.24233.53234.75234.750.31%97,019
Nov 11, 2025239.00240.44230.68234.03234.03-1.65%95,492
Nov 10, 2025238.96242.74236.83237.96237.960.33%149,084
Nov 7, 2025234.40237.68229.34237.17237.170.66%177,152
Nov 6, 2025231.66237.35231.65235.62235.280.85%107,536
Nov 5, 2025229.16234.98227.47233.63233.292.01%76,737
Nov 4, 2025234.85234.85225.09229.03228.70-2.35%142,579
Nov 3, 2025235.54240.47231.30234.55234.210.57%145,191
Oct 31, 2025235.40237.00216.33233.23232.89-2.30%274,892
Oct 30, 2025243.07246.44237.30238.71238.37-2.34%139,912
Oct 29, 2025243.00247.16237.31244.43244.080.74%92,706
Oct 28, 2025238.53243.89237.50242.63242.280.87%98,141
Oct 27, 2025244.79247.01240.32240.54240.19-1.77%99,777
Oct 24, 2025246.12246.12242.32244.87244.521.05%103,691
Oct 23, 2025235.50243.41233.83242.32241.973.74%126,173
Oct 22, 2025234.91236.53232.36233.59233.25-0.38%234,451
Oct 21, 2025239.87242.95234.24234.48234.14-2.71%175,358
Oct 20, 2025235.00241.14234.00241.00240.653.26%71,742
Oct 17, 2025234.00235.50230.20233.39233.05-0.83%125,353
Oct 16, 2025235.80236.06231.36235.35235.010.62%125,221
Oct 15, 2025233.71235.94230.22233.90233.561.70%197,576
Oct 14, 2025220.70231.21220.00230.00229.671.82%154,131
Oct 13, 2025220.99228.71220.00225.88225.554.01%206,697
Oct 10, 2025220.97225.91215.71217.17216.86-1.31%237,324
Oct 9, 2025217.71220.33215.14220.05219.730.25%182,533
Oct 8, 2025214.64219.83214.64219.50219.182.90%76,639
Oct 7, 2025215.48217.00209.85213.31213.00-1.30%151,162
Oct 6, 2025215.26218.07213.39216.11215.801.17%68,143
Oct 3, 2025217.01218.62213.59213.61213.30-0.62%126,368
Oct 2, 2025212.35215.99209.94214.95214.641.81%136,954
Oct 1, 2025209.53212.58208.12211.13210.83-0.36%118,796
Sep 30, 2025207.50212.73206.32211.90211.592.00%121,726
Sep 29, 2025204.41208.25202.62207.74207.441.96%89,873
Sep 26, 2025201.70203.96201.07203.75203.461.00%66,847
Sep 25, 2025201.96203.28199.80201.74201.45-0.36%100,427
Sep 24, 2025204.73206.04201.05202.47202.18-1.07%65,233
Sep 23, 2025206.11209.36204.07204.65204.35-0.74%74,280
Sep 22, 2025203.99207.03203.09206.17205.870.11%66,823
Sep 19, 2025214.70214.72205.56205.94205.64-4.07%219,291
Sep 18, 2025206.74215.77204.83214.67214.364.84%112,460
Sep 17, 2025211.40211.83204.45204.75204.45-2.44%85,898
Sep 16, 2025207.83209.97206.97209.87209.570.69%108,551
Sep 15, 2025204.32208.96203.43208.43208.132.13%105,199
Sep 12, 2025207.89208.85203.15204.08203.79-2.10%62,639
Sep 11, 2025202.76209.36202.56208.46208.163.15%99,468
Sep 10, 2025198.74203.51198.74202.09201.801.61%79,773
Sep 9, 2025203.92205.76197.66198.88198.59-3.13%89,444
Sep 8, 2025208.80208.80203.75205.31205.01-1.82%68,831
Sep 5, 2025205.97209.82204.19209.12208.821.56%97,579
Sep 4, 2025199.19206.33199.19205.90205.603.21%98,782
Sep 3, 2025202.12203.44197.00199.49199.20-1.54%101,520
Sep 2, 2025201.16203.95201.16202.61202.32-0.72%73,831
Aug 29, 2025208.90208.90203.00204.07203.78-2.84%139,284
Aug 28, 2025211.03211.03208.32210.04209.74-0.37%71,398
Aug 27, 2025208.77211.93208.60210.81210.510.25%73,781
Aug 26, 2025209.55211.04209.08210.28209.980.42%58,035
Aug 25, 2025210.25211.50208.97209.41209.11-0.51%68,831
Aug 22, 2025203.26212.42203.26210.48210.184.56%130,993
Aug 21, 2025199.15202.23198.47201.31201.020.35%82,074
Aug 20, 2025203.16203.71199.17200.60200.31-1.49%88,759
Aug 19, 2025205.23207.24202.56203.63203.34-0.15%98,256
Aug 18, 2025202.67204.13200.43203.94203.650.79%83,768
Aug 15, 2025204.61204.61200.17202.35202.06-0.80%101,322
Aug 14, 2025204.25207.33203.15203.98203.69-1.99%133,232
Aug 13, 2025198.09210.09196.74208.12207.825.78%272,806
Aug 12, 2025188.68198.42188.68196.74196.464.55%208,807
Aug 11, 2025187.62189.84185.15188.18187.910.27%156,471
Aug 8, 2025192.55195.80187.26187.67187.40-2.53%120,355
Aug 7, 2025194.40194.44189.80192.55191.95-0.54%123,503
Aug 6, 2025193.00194.67191.70193.59192.99-0.13%130,514
Aug 5, 2025188.90194.29187.95193.85193.253.64%169,862
Aug 4, 2025182.50188.29181.88187.05186.473.25%223,336
Aug 1, 2025169.00184.37165.83181.16180.609.97%300,484
Jul 31, 2025163.74166.74163.30164.74164.23-0.23%125,689
Jul 30, 2025164.44166.79164.10165.12164.61-0.10%129,960
Jul 29, 2025167.20167.58165.15165.29164.78-0.04%138,154
Jul 28, 2025167.16167.16163.85165.35164.84-0.64%77,955
Jul 25, 2025164.84166.44162.69166.42165.901.97%51,807
Jul 24, 2025159.61163.21158.63163.20162.691.10%107,034
Jul 23, 2025158.22161.43157.96161.43160.932.76%61,414
Jul 22, 2025154.85158.37154.85157.09156.601.44%98,528
Jul 21, 2025158.49158.49154.57154.86154.38-1.43%49,514
Jul 18, 2025157.62157.62155.98157.11156.620.54%92,020
Jul 17, 2025153.45157.73153.45156.26155.781.36%127,841