Skip to main content
Standex International Corporation (SXI)
NYSE: SXI · Real-Time Price · USD
260.44
+9.55 (3.81%)
At close: Mar 9, 2026, 4:00 PM EDT
260.45
+0.01 (0.00%)
After-hours: Mar 9, 2026, 7:00 PM EDT

Standex International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 11, 2026264.00268.00260.44262.60262.250.78%164,731
Feb 10, 2026261.59262.52257.98260.56260.210.56%90,063
Feb 9, 2026255.64263.99254.00259.10258.761.91%169,387
Feb 6, 2026243.36255.69243.36254.24253.906.06%188,446
Feb 5, 2026239.68245.13236.16239.71239.39-0.92%131,619
Feb 4, 2026249.86250.28234.85241.94241.62-2.47%172,501
Feb 3, 2026251.24253.85245.74248.07247.740.54%178,200
Feb 2, 2026242.26247.73237.91246.74246.412.81%220,100
Jan 30, 2026240.16263.00228.60240.00239.68-2.51%319,844
Jan 29, 2026244.14250.80240.81246.19245.861.71%158,595
Jan 28, 2026244.90245.00236.70242.06241.74-1.23%85,554
Jan 27, 2026247.46247.46240.81245.08244.75-0.83%108,629
Jan 26, 2026242.24249.20240.65247.14246.812.10%159,624
Jan 23, 2026249.41251.29240.31242.05241.73-2.30%106,302
Jan 22, 2026248.76253.14247.67247.74247.410.02%173,103
Jan 21, 2026246.07251.24243.13247.69247.361.96%110,312
Jan 20, 2026245.08246.96241.64242.93242.61-2.82%67,505
Jan 16, 2026251.00252.08246.21249.98249.65-0.26%140,551
Jan 15, 2026248.54251.00247.75250.64250.311.47%90,862
Jan 14, 2026243.11247.44241.40247.01246.682.15%179,670
Jan 13, 2026240.15243.92238.21241.82241.500.99%121,114
Jan 12, 2026235.83242.31235.83239.45239.130.92%101,122
Jan 9, 2026241.89244.35234.14237.26236.94-0.76%105,310
Jan 8, 2026232.79239.46232.30239.08238.762.67%139,373
Jan 7, 2026236.25236.25228.61232.87232.56-1.93%146,224
Jan 6, 2026232.14237.79226.87237.45237.131.83%167,665
Jan 5, 2026226.97235.65226.97233.19232.883.70%87,552
Jan 2, 2026218.68225.41217.40224.86224.563.49%121,252
Dec 31, 2025220.11223.82216.57217.28216.99-2.24%123,203
Dec 30, 2025226.75226.75221.92222.26221.96-1.94%124,420
Dec 29, 2025228.09230.96226.53226.65226.35-1.22%217,240
Dec 26, 2025229.46231.22227.63229.44229.130.01%127,894
Dec 24, 2025231.46231.46228.78229.42229.11-0.26%64,935
Dec 23, 2025226.10230.13224.18230.01229.702.11%136,005
Dec 22, 2025225.00229.45224.59225.25224.950.13%87,222
Dec 19, 2025222.39224.96221.36224.96224.660.48%206,131
Dec 18, 2025225.48225.48220.81223.88223.581.02%136,957
Dec 17, 2025227.33230.30217.08221.61221.32-2.90%189,743
Dec 16, 2025230.21232.75225.43228.24227.94-1.02%154,896
Dec 15, 2025233.37234.14228.41230.59230.28-0.96%128,012
Dec 12, 2025249.54250.33231.95232.83232.52-6.47%165,473
Dec 11, 2025247.75252.78244.04248.94248.611.43%206,314
Dec 10, 2025231.06251.32228.42245.42245.096.21%245,230
Dec 9, 2025232.94234.29227.57231.06230.75-1.71%140,812
Dec 8, 2025243.91244.64234.46235.09234.78-2.89%167,420
Dec 5, 2025243.02244.79239.55242.08241.76-0.71%112,703
Dec 4, 2025239.92249.61238.85243.82243.501.16%133,635
Dec 3, 2025242.02242.85237.57241.03240.710.15%185,504
Dec 2, 2025243.06244.80239.55240.68240.36-0.53%147,675
Dec 1, 2025243.42246.61239.96241.96241.64-1.31%242,267
Nov 28, 2025245.88245.88241.81245.16244.830.77%40,843
Nov 26, 2025240.83245.88239.29243.29242.970.40%238,442
Nov 25, 2025237.44245.34236.00242.31241.993.02%115,298
Nov 24, 2025229.29235.79225.89235.20234.892.57%110,644
Nov 21, 2025224.18231.28223.88229.31229.013.21%164,753
Nov 20, 2025230.86234.53219.62222.18221.88-2.12%136,682
Nov 19, 2025225.58230.27225.50227.00226.700.36%151,544
Nov 18, 2025230.52231.14226.17226.18225.88-2.21%88,815
Nov 17, 2025233.30236.76230.51231.30230.99-0.83%124,844
Nov 14, 2025215.62233.78215.62233.24232.930.62%130,392
Nov 13, 2025233.01235.03227.18231.80231.49-1.26%98,265
Nov 12, 2025235.63239.24233.53234.75234.440.31%97,019
Nov 11, 2025239.00240.44230.68234.03233.72-1.65%95,492
Nov 10, 2025238.96242.74236.83237.96237.640.33%149,084
Nov 7, 2025234.40237.68229.34237.17236.850.66%177,152
Nov 6, 2025231.66237.35231.65235.62234.970.85%107,536
Nov 5, 2025229.16234.98227.47233.63232.982.01%76,737
Nov 4, 2025234.85234.85225.09229.03228.40-2.35%142,579
Nov 3, 2025235.54240.47231.30234.55233.900.57%145,191
Oct 31, 2025235.40237.00216.33233.23232.58-2.30%274,892
Oct 30, 2025243.07246.44237.30238.71238.05-2.34%139,912
Oct 29, 2025243.00247.16237.31244.43243.750.74%92,706
Oct 28, 2025238.53243.89237.50242.63241.960.87%98,141
Oct 27, 2025244.79247.01240.32240.54239.87-1.77%99,777
Oct 24, 2025246.12246.12242.32244.87244.191.05%103,691
Oct 23, 2025235.50243.41233.83242.32241.653.74%126,173
Oct 22, 2025234.91236.53232.36233.59232.94-0.38%234,451
Oct 21, 2025239.87242.95234.24234.48233.83-2.71%175,358
Oct 20, 2025235.00241.14234.00241.00240.333.26%71,742
Oct 17, 2025234.00235.50230.20233.39232.74-0.83%125,353
Oct 16, 2025235.80236.06231.36235.35234.700.62%125,221
Oct 15, 2025233.71235.94230.22233.90233.251.70%197,576
Oct 14, 2025220.70231.21220.00230.00229.361.82%154,131