Skip to main content
Standex International Corporation (SXI)
NYSE: SXI · Real-Time Price · USD
158.92
+1.81 (1.15%)
Jun 27, 2025, 4:00 PM - Market closed

Standex International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025157.96160.80156.46158.92158.921.15%159,006
Jun 26, 2025157.96159.30154.69157.11157.11-0.54%150,442
Jun 25, 2025159.70159.70156.08157.96157.96-1.08%315,547
Jun 24, 2025159.66160.64157.31159.69159.690.47%74,841
Jun 23, 2025155.97159.26154.37158.95158.951.83%83,688
Jun 20, 2025158.17158.17154.90156.10156.10-0.74%177,036
Jun 18, 2025151.79157.83151.79157.26157.262.94%294,945
Jun 17, 2025154.18158.44152.24152.77152.77-2.16%171,560
Jun 16, 2025154.07156.20151.61156.15156.152.25%270,699
Jun 13, 2025153.57154.66152.42152.71152.71-2.00%79,334
Jun 12, 2025153.81155.85152.70155.82155.820.95%65,077
Jun 11, 2025156.53157.99153.47154.36154.36-0.67%51,625
Jun 10, 2025157.82157.82154.77155.40155.40-0.76%51,996
Jun 9, 2025154.89156.91151.80156.59156.592.15%97,091
Jun 6, 2025155.29157.63152.72153.30153.300.36%197,359
Jun 5, 2025149.97152.83148.47152.75152.751.29%78,347
Jun 4, 2025150.73151.78150.52150.80150.800.05%33,247
Jun 3, 2025148.24151.34148.24150.72150.721.57%26,415
Jun 2, 2025151.33151.33147.75148.39148.39-1.69%67,636
May 30, 2025153.73153.73150.06150.94150.94-2.02%64,136
May 29, 2025152.67154.21151.11154.05154.051.56%49,903
May 28, 2025150.52152.36149.16151.68151.680.56%137,777
May 27, 2025148.56150.85147.37150.83150.833.41%88,699
May 23, 2025145.10146.68144.62145.86145.86-0.98%65,093
May 22, 2025150.96150.96147.03147.31147.31-3.05%88,134
May 21, 2025155.30155.30150.79151.95151.95-2.93%63,117
May 20, 2025155.27157.58154.61156.54156.540.16%40,407
May 19, 2025154.09156.33154.09156.29156.29-0.03%45,593
May 16, 2025154.46156.61154.00156.34156.340.90%59,831
May 15, 2025156.61158.53154.25154.95154.95-1.05%110,863
May 14, 2025155.37157.57155.07156.59156.59-0.04%120,765
May 13, 2025159.08159.87156.57156.66156.66-0.31%53,853
May 12, 2025161.74163.14157.02157.14157.142.18%60,451
May 9, 2025153.71155.97153.10153.78153.780.19%57,474
May 8, 2025153.91157.50152.81153.49153.170.63%68,880
May 7, 2025157.83157.83152.00152.53152.21-3.08%80,594
May 6, 2025155.95158.40155.53157.37157.04-0.59%96,134
May 5, 2025155.11160.85155.11158.30157.97-0.47%131,723
May 2, 2025148.10161.18147.57159.05158.729.80%152,186
May 1, 2025141.60146.04139.26144.85144.552.43%107,296
Apr 30, 2025140.66141.42138.34141.42141.13-0.66%102,084
Apr 29, 2025138.87142.53138.87142.36142.061.58%72,900
Apr 28, 2025137.62140.54136.42140.14139.852.17%88,312
Apr 25, 2025136.67137.72135.30137.16136.88-1.21%52,312
Apr 24, 2025134.91139.53133.96138.84138.553.21%76,141
Apr 23, 2025137.93141.60133.41134.52134.240.85%105,192
Apr 22, 2025133.50134.28130.23133.38133.101.89%73,402
Apr 21, 2025133.95134.23128.85130.91130.64-3.91%79,702
Apr 17, 2025135.90138.08135.42136.23135.950.31%59,856
Apr 16, 2025138.52139.94134.09135.81135.53-2.67%64,193