Skip to main content
Standex International Corporation (SXI)
NYSE: SXI · Real-Time Price · USD
202.35
-1.63 (-0.80%)
At close: Aug 15, 2025, 4:00 PM
202.35
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:20 PM EDT

Standex International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 2025204.61204.61200.17202.35--0.80%101,227
Aug 14, 2025204.25207.33203.15203.98203.98-1.99%133,232
Aug 13, 2025198.09210.09196.74208.12208.125.78%272,806
Aug 12, 2025188.68198.42188.68196.74196.744.55%208,807
Aug 11, 2025187.62189.84185.15188.18188.180.27%156,471
Aug 8, 2025192.55195.80187.26187.67187.67-2.53%120,355
Aug 7, 2025194.40194.44189.80192.55192.22-0.54%123,503
Aug 6, 2025193.00194.67191.70193.59193.26-0.13%130,514
Aug 5, 2025188.90194.29187.95193.85193.523.64%169,862
Aug 4, 2025182.50188.29181.88187.05186.733.25%223,336
Aug 1, 2025169.00184.37165.83181.16180.859.97%300,484
Jul 31, 2025163.74166.74163.30164.74164.46-0.23%125,689
Jul 30, 2025164.44166.79164.10165.12164.84-0.10%129,960
Jul 29, 2025167.20167.58165.15165.29165.01-0.04%138,154
Jul 28, 2025167.16167.16163.85165.35165.07-0.64%77,955
Jul 25, 2025164.84166.44162.69166.42166.141.97%51,807
Jul 24, 2025159.61163.21158.63163.20162.921.10%107,034
Jul 23, 2025158.22161.43157.96161.43161.162.76%61,414
Jul 22, 2025154.85158.37154.85157.09156.821.44%98,528
Jul 21, 2025158.49158.49154.57154.86154.60-1.43%49,514
Jul 18, 2025157.62157.62155.98157.11156.840.54%92,020
Jul 17, 2025153.45157.73153.45156.26155.991.36%127,841
Jul 16, 2025158.29159.04152.64154.17153.91-2.36%173,579
Jul 15, 2025162.49163.10157.89157.89157.62-2.31%199,899
Jul 14, 2025162.21162.78160.03161.62161.35-1.02%154,813
Jul 11, 2025165.70166.10161.91163.29163.01-2.01%73,430
Jul 10, 2025166.29169.98166.29166.64166.36-0.42%241,162
Jul 9, 2025164.60167.36163.30167.34167.061.89%139,741
Jul 8, 2025163.44168.28163.37164.23163.950.56%127,292
Jul 7, 2025166.85168.60163.31163.31163.03-3.14%69,804
Jul 3, 2025167.43168.60166.06168.60168.311.44%46,127
Jul 2, 2025161.97166.47160.56166.21165.933.09%103,521
Jul 1, 2025156.08164.37156.08161.23160.963.04%84,727
Jun 30, 2025159.32159.32155.02156.48156.21-1.54%130,265
Jun 27, 2025157.96160.80156.46158.92158.651.15%159,006
Jun 26, 2025157.96159.30154.69157.11156.84-0.54%150,442
Jun 25, 2025159.70159.70156.08157.96157.69-1.08%315,547
Jun 24, 2025159.66160.64157.31159.69159.420.47%74,841
Jun 23, 2025155.97159.26154.37158.95158.681.83%83,688
Jun 20, 2025158.17158.17154.90156.10155.83-0.74%177,036
Jun 18, 2025151.79157.83151.79157.26156.992.94%294,945
Jun 17, 2025154.18158.44152.24152.77152.51-2.16%171,560
Jun 16, 2025154.07156.20151.61156.15155.882.25%270,699
Jun 13, 2025153.57154.66152.42152.71152.45-2.00%79,334
Jun 12, 2025153.81155.85152.70155.82155.560.95%65,077
Jun 11, 2025156.53157.99153.47154.36154.10-0.67%51,625
Jun 10, 2025157.82157.82154.77155.40155.14-0.76%51,996
Jun 9, 2025154.89156.91151.80156.59156.322.15%97,091
Jun 6, 2025155.29157.63152.72153.30153.040.36%197,359
Jun 5, 2025149.97152.83148.47152.75152.491.29%78,347