Standex International Corporation Common Stock (SXI)

232.68
-18.74 (-7.45%)
NYSE · Last Trade: Nov 6th, 3:54 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Standex International Corporation Common Stock (SXI)

DateOpenHighLowCloseVolumeAdjusted Close
11/05/2026250.94250.94230.78232.68192,107232.32
11/04/2026260.00264.68250.18251.42212,022251.03
11/03/2026258.76262.31257.10259.13138,389258.73
11/02/2026250.00258.85248.00253.64142,657253.25
10/30/2026256.76256.76234.73243.55223,117243.17
10/29/2026241.33249.91241.13248.19142,509247.81
10/28/2026248.13249.95240.55244.55155,715244.17
10/27/2026244.47245.61237.21243.17236,162242.79
10/26/2026244.08246.94234.57241.84205,760241.47
10/23/2026239.69245.03229.00240.47320,380240.10
10/22/2026259.62261.68235.74243.00320,686242.62
10/21/2026264.04273.15264.04269.69129,848269.27
10/20/2026268.85268.85255.41260.62110,718260.22
10/19/2026268.86270.88265.31266.5668,741266.15
10/16/2026265.23270.83260.67264.94118,631264.53
10/15/2026268.20271.55263.68266.70136,413266.29
10/14/2026277.63279.30272.57273.4881,731273.06
10/13/2026279.91284.57276.73282.6988,462282.25
10/12/2026283.72287.00280.69280.9687,178280.52
10/09/2026282.13286.30278.99285.0181,513284.57
10/08/2026285.39291.58280.67281.06163,360280.63
10/07/2026288.44297.80283.99288.25197,618287.80
10/06/2026292.58297.52285.80297.12132,046296.66
10/05/2026289.04292.56283.49289.24126,184288.79
10/02/2026289.65296.45285.77288.59222,957288.14
10/01/2026271.39286.55267.39285.12140,173284.68
9/30/2026274.65275.69270.89273.06123,216272.64
9/29/2026280.92280.92273.18273.35184,858272.93
9/28/2026278.39281.04273.65278.47152,849278.04
9/25/2026280.89282.52276.46280.17147,793279.74
9/24/2026275.50281.38272.14279.60166,021279.17
9/23/2026268.54277.93266.26276.91139,513276.48
9/22/2026265.12271.54262.25271.14154,226270.72
9/21/2026264.74265.20258.20262.5170,909262.10
9/18/2026259.56261.27254.27261.21190,012260.81
9/17/2026265.91266.95254.90257.8188,666257.41
9/16/2026257.39262.22255.81259.28157,319258.88
9/15/2026259.16262.26253.62254.92122,929254.53
9/14/2026261.60264.36255.49257.2699,414256.86
9/11/2026271.96273.58267.56269.1772,716268.75
9/10/2026266.11268.72261.61266.87145,161266.46
9/09/2026270.00277.29267.54269.88192,166269.46
9/08/2026276.05277.11270.49271.63153,716271.21
9/04/2026277.70280.05272.09275.78167,988275.35
9/03/2026280.00281.34273.99276.3794,493275.94
9/02/2026285.10287.47277.87277.93150,724277.50
9/01/2026284.89286.07281.24285.12139,098284.68
8/31/2026296.63298.44288.82289.6695,237289.21
8/28/2026303.00307.86296.75298.44121,724297.98
8/27/2026305.61308.27301.13303.14101,514302.67
8/26/2026306.94310.30304.04305.1387,320304.66
8/25/2026308.65311.13300.62304.73163,429304.26
8/24/2026310.80310.94300.49302.99107,985302.52
8/21/2026313.27316.22304.70310.2881,391309.80
8/20/2026308.39313.93306.46309.4290,830308.94
8/19/2026324.43324.71311.43312.6783,220312.19
8/18/2026326.90326.90318.73320.8975,643320.39
8/17/2026332.21335.57323.88326.9796,695326.46
8/14/2026326.50333.23325.31331.1891,476330.67
8/13/2026333.81333.87324.63327.78187,315327.27
8/12/2026333.70335.88329.86330.5390,593330.02
8/11/2026328.55335.03323.05327.53100,607327.02
8/10/2026341.47343.33327.31328.1488,032327.63
8/07/2026339.97342.44335.20340.12154,233339.59
8/06/2026324.66340.02324.66337.63174,856336.77