Skip to main content
Standex International Corporation (SXI)
NYSE: SXI · Real-Time Price · USD
267.25
-1.89 (-0.70%)
Apr 29, 2026, 9:51 AM EDT - Market open

Standex International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026267.57269.97263.50269.14269.14-0.17%165,108
Apr 27, 2026273.78273.78257.30269.60269.60-1.36%268,937
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
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