Skip to main content
IC
Standex International Corporation (SXI)
NYSE: SXI · Real-Time Price · USD
157.14
+3.36 (2.18%)
At close: May 12, 2025, 4:00 PM
157.14
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT

Standex International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 15, 2025142.60143.07139.08139.54139.25-2.30%44,209
Apr 14, 2025144.43145.06141.31142.83142.530.04%53,947
Apr 11, 2025139.05143.56137.04142.78142.482.72%80,752
Apr 10, 2025144.66144.66135.39139.00138.71-6.49%78,351
Apr 9, 2025133.77150.01131.66148.64148.3310.97%117,747
Apr 8, 2025141.84144.03132.30133.95133.67-2.79%89,783
Apr 7, 2025135.35143.29130.05137.79137.50-1.40%136,948
Apr 4, 2025142.64142.99134.67139.74139.45-6.04%185,121
Apr 3, 2025155.50156.13148.15148.73148.42-8.72%64,083
Apr 2, 2025159.41163.10158.49162.93162.591.29%59,559
Apr 1, 2025159.96162.20158.31160.85160.52-0.33%63,145
Mar 31, 2025158.78163.23157.40161.39161.060.64%112,879
Mar 28, 2025167.05167.05158.13160.36160.03-4.31%76,600
Mar 27, 2025167.49168.55166.22167.58167.230.37%63,079
Mar 26, 2025169.19171.66166.81166.96166.61-0.91%45,975
Mar 25, 2025168.85169.73166.60168.49168.14-0.48%64,784
Mar 24, 2025166.82169.31166.00169.31168.962.79%105,924
Mar 21, 2025167.50168.24163.71164.72164.38-2.56%244,939
Mar 20, 2025168.64170.48166.54169.04168.69-0.94%76,182
Mar 19, 2025171.65172.71168.82170.64170.290.08%55,744
Mar 18, 2025172.08173.08169.90170.51170.16-2.10%58,111
Mar 17, 2025176.34178.00173.89174.17173.81-1.45%49,919
Mar 14, 2025174.40177.27172.14176.73176.362.50%40,160
Mar 13, 2025182.39182.39168.80172.42172.06-5.00%73,889
Mar 12, 2025189.72189.75179.73181.49181.11-3.76%106,926
Mar 11, 2025186.99189.63184.10188.58188.191.32%71,953
Mar 10, 2025184.71187.78184.71186.13185.74-0.20%65,275
Mar 7, 2025184.16186.74181.56186.50186.111.72%49,218
Mar 6, 2025181.70184.25180.33183.34182.960.31%45,499
Mar 5, 2025179.94183.25179.75182.77182.391.58%46,580
Mar 4, 2025179.47182.76178.10179.92179.55-0.82%48,596
Mar 3, 2025185.46185.80180.20181.40181.02-2.46%45,414