Skip to main content
Standex International Corporation (SXI)
NYSE: SXI · Real-Time Price · USD
340.50
+2.36 (0.70%)
At close: Jun 26, 2026, 4:00 PM EDT
344.00
+3.50 (1.03%)
After-hours: Jun 26, 2026, 7:00 PM EDT

Standex International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026333.52344.30328.15340.50340.500.70%555,212
Jun 25, 2026321.90339.20320.12338.14338.146.39%311,823
Jun 24, 2026316.24327.28313.27317.84317.840.55%283,641
Jun 23, 2026313.17318.84308.08316.09316.09-1.41%150,063
Jun 22, 2026315.21321.22306.00320.61320.611.73%125,677
Jun 18, 2026299.35316.92299.18315.17315.176.56%295,455
Jun 17, 2026310.01312.43295.31295.78295.78-4.21%192,414
Jun 16, 2026312.70318.00308.33308.77308.77-0.16%178,390
Jun 15, 2026310.02315.38308.57309.28309.282.02%212,996
Jun 12, 2026308.49309.00301.94303.16303.16-0.28%204,634
Jun 11, 2026293.67305.17293.04304.01304.014.57%108,423
Jun 10, 2026294.94303.73290.45290.72290.72-1.41%247,834
Jun 9, 2026298.32305.47287.54294.87294.870.33%177,176
Jun 8, 2026294.10298.86290.54293.91293.911.19%89,456
Jun 5, 2026295.38297.46286.35290.45290.45-2.42%110,771
Jun 4, 2026294.81298.47290.31297.66297.661.80%158,961
Jun 3, 2026287.21295.89286.50292.39292.391.29%215,131
Jun 2, 2026283.46292.98282.07288.66288.662.22%212,661
Jun 1, 2026272.82285.64270.41282.39282.391.94%191,435
May 29, 2026277.20281.06275.21277.01277.010.56%165,489
May 28, 2026272.38276.91266.72275.48275.480.01%227,759
May 27, 2026272.72276.10268.55275.44275.442.20%158,342
May 26, 2026259.40270.58258.17269.50269.505.35%229,623
May 22, 2026254.97257.88253.47255.82255.821.37%97,630
May 21, 2026251.06254.10245.91252.36252.36-0.61%114,378
May 20, 2026248.39255.28245.25253.92253.923.58%153,063
May 19, 2026248.10248.10241.70245.15245.15-2.40%93,524
May 18, 2026250.59252.88247.17251.18251.181.00%104,331
May 15, 2026254.55256.80247.56248.69248.69-4.05%90,889
May 14, 2026254.25260.35251.80259.19259.192.49%136,957
May 13, 2026255.43255.43246.32252.90252.90-0.83%332,095
May 12, 2026256.29256.48248.29255.01255.01-1.92%147,635
May 11, 2026261.42266.92257.72260.00260.00-0.54%170,977
May 8, 2026268.54268.54256.49261.42261.42-2.53%178,033
May 7, 2026272.67272.67265.81268.54268.20-0.21%145,397
May 6, 2026263.19269.43258.48269.11268.773.65%123,416
May 5, 2026255.20262.30251.50259.64259.313.23%196,847
May 4, 2026247.81255.13245.60251.52251.201.16%224,693
May 1, 2026268.43271.12231.01248.63248.32-8.93%634,108
Apr 30, 2026254.23275.27254.23273.00272.657.88%277,251
Apr 29, 2026269.38270.15252.92253.06252.74-5.97%194,384
Apr 28, 2026267.57269.97263.50269.14268.80-0.17%165,108
Apr 27, 2026273.78273.78257.30269.60269.26-1.36%268,938
Apr 24, 2026274.44275.80256.09273.33272.98-0.53%260,320
Apr 23, 2026277.48282.38272.95274.79274.44-0.79%203,524
Apr 22, 2026279.61281.74274.24276.99276.640.18%155,229
Apr 21, 2026279.55284.71271.38276.49276.14-0.86%215,388
Apr 20, 2026279.00282.16276.15278.89278.540.18%194,665
Apr 17, 2026275.00283.00274.11278.40278.052.78%238,526
Apr 16, 2026266.11271.90266.11270.88270.541.45%176,309
Apr 15, 2026267.62269.76257.52267.01266.67-1.02%238,014
Apr 14, 2026273.37275.64269.44269.75269.41-0.98%124,886
Apr 13, 2026267.30272.43264.25272.43272.091.55%189,335
Apr 10, 2026273.14273.14266.99268.28267.94-1.60%156,514
Apr 9, 2026272.43277.35268.86272.65272.30-0.07%242,316
Apr 8, 2026264.73275.46264.49272.83272.487.51%206,019
Apr 7, 2026253.72254.16247.32253.77253.45-0.08%269,799
Apr 6, 2026254.70257.20252.03253.98253.66-1.44%201,316
Apr 2, 2026255.13260.65251.00257.70257.37-0.92%216,939
Apr 1, 2026257.94263.85256.00260.09259.762.05%141,838
Mar 31, 2026254.80260.24249.12254.86254.541.94%298,286
Mar 30, 2026253.75255.72244.84250.00249.68-0.26%305,118
Mar 27, 2026254.17256.72250.00250.64250.32-1.91%146,501
Mar 26, 2026256.55259.09252.67255.52255.20-1.75%114,209
Mar 25, 2026262.56265.68258.35260.07259.740.05%157,514
Mar 24, 2026251.01260.18250.82259.94259.612.26%123,701
Mar 23, 2026258.83264.85253.84254.19253.870.99%144,524
Mar 20, 2026260.01262.16249.91251.70251.38-2.66%327,287
Mar 19, 2026251.72260.09248.65258.58258.251.72%179,876
Mar 18, 2026254.17258.30253.58254.21253.89-0.45%128,669
Mar 17, 2026256.90260.45250.24255.35255.03-0.18%142,990
Mar 16, 2026258.75260.00250.61255.82255.500.73%159,076
Mar 13, 2026260.99263.30247.51253.96253.64-1.37%175,131
Mar 12, 2026258.26264.04255.45257.49257.16-1.78%210,724
Mar 11, 2026257.66263.54257.40262.15261.820.55%177,293
Mar 10, 2026258.27268.54257.77260.72260.390.11%245,269
Mar 9, 2026245.59263.63240.82260.44260.113.81%193,869
Mar 6, 2026248.69252.66245.01250.89250.57-1.77%150,149
Mar 5, 2026261.33264.31252.08255.41255.09-3.60%118,189
Mar 4, 2026258.16266.00255.92264.96264.622.32%219,118
Mar 3, 2026253.93261.57247.59258.96258.63-1.91%374,558
Mar 2, 2026259.00265.61257.00264.00263.670.76%159,680
Feb 27, 2026254.33262.81253.33262.00261.671.24%204,093
Feb 26, 2026258.69261.60249.05258.79258.461.22%159,930
Feb 25, 2026245.74255.70243.13255.67255.355.26%278,344
Feb 24, 2026249.40252.63241.50242.89242.58-2.26%161,924
Feb 23, 2026254.61259.50247.01248.51248.20-3.59%126,384
Feb 20, 2026254.73261.63254.73257.77257.440.85%99,530
Feb 19, 2026252.23255.76248.28255.61255.290.66%92,267
Feb 18, 2026257.00263.74251.45253.93253.61-1.59%96,800
Feb 17, 2026260.81260.81252.78258.03257.70-0.87%152,377
Feb 13, 2026257.93261.73253.70260.29259.961.93%68,766
Feb 12, 2026265.13270.87249.95255.69255.03-2.63%178,752
Feb 11, 2026264.00268.00260.44262.60261.920.78%164,731
Feb 10, 2026261.59262.52257.98260.56259.880.56%90,063
Feb 9, 2026255.64263.99254.00259.10258.431.91%169,387
Feb 6, 2026243.36255.69243.36254.24253.586.06%188,446
Feb 5, 2026239.68245.13236.16239.71239.09-0.92%131,619
Feb 4, 2026249.86250.28234.85241.94241.31-2.47%172,501
Feb 3, 2026251.24253.85245.74248.07247.430.54%178,200