Home

Standex International Corporation Common Stock (SXI)

203.91
+1.56 (0.77%)
NYSE · Last Trade: Aug 18th, 2:04 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Standex International Corporation Common Stock (SXI)

DateOpenHighLowCloseVolumeAdjusted Close
8/15/2025204.61204.61200.17202.35101,322202.35
8/14/2025204.25207.32203.15203.98133,232203.98
8/13/2025198.09210.09196.74208.12272,806208.12
8/12/2025188.68198.41188.68196.74208,807196.74
8/11/2025187.62189.84185.15188.18156,471188.18
8/08/2025192.55195.80187.26187.67120,355187.67
8/07/2025194.40194.44189.80192.55123,503192.55
8/06/2025193.00194.67191.70193.59130,514193.59
8/05/2025188.90194.29187.95193.85169,862193.85
8/04/2025182.50188.29181.88187.05223,336187.05
8/01/2025169.00184.37165.83181.16300,484181.16
7/31/2025163.74166.74163.29164.74125,689164.74
7/30/2025164.44166.79164.09165.12129,960165.12
7/29/2025167.20167.58165.15165.29138,154165.29
7/28/2025167.16167.16163.85165.3577,955165.35
7/25/2025164.84166.44162.69166.4251,807166.42
7/24/2025159.61163.21158.63163.20107,034163.20
7/23/2025158.22161.43157.96161.4361,414161.43
7/22/2025154.85158.37154.85157.0998,528157.09
7/21/2025158.49158.49154.57154.8649,514154.86
7/18/2025157.62157.62155.98157.1192,020157.11
7/17/2025153.45157.73153.45156.26127,841156.26
7/16/2025158.29159.04152.64154.17173,578154.17
7/15/2025162.49163.10157.89157.89199,899157.89
7/14/2025162.21162.78160.03161.62154,813161.62
7/11/2025165.70166.10161.91163.2973,430163.29
7/10/2025166.29169.98166.29166.64241,162166.64
7/09/2025164.60167.36163.30167.34139,738167.34
7/08/2025163.44168.28163.37164.23127,292164.23
7/07/2025166.85168.60163.31163.3169,804163.31
7/03/2025167.43168.60166.06168.6046,127168.60
7/02/2025161.97166.38160.56166.21103,521166.21
7/01/2025156.08164.37156.08161.2384,727161.23
6/30/2025159.32159.32155.02156.48130,264156.48
6/27/2025157.96160.80156.46158.92159,006158.92
6/26/2025157.96159.30154.69157.11150,442157.11
6/25/2025159.70159.70156.08157.96315,547157.96
6/24/2025159.66160.64157.31159.6974,841159.69
6/23/2025155.97159.26154.37158.9583,688158.95
6/20/2025158.17158.17154.90156.10177,036156.10
6/18/2025151.79157.83151.79157.26294,945157.26
6/17/2025154.18158.44152.24152.77171,560152.77
6/16/2025154.07156.20151.61156.15270,699156.15
6/13/2025153.57154.66152.42152.7179,334152.71
6/12/2025153.81155.85152.70155.8265,077155.82
6/11/2025156.53157.99153.47154.3651,625154.36
6/10/2025157.82157.82154.77155.4051,996155.40
6/09/2025154.89156.91154.89156.5997,091156.59
6/06/2025155.29157.63152.72153.30197,359153.30
6/05/2025149.97152.82148.47152.7578,347152.75
6/04/2025150.73151.78150.51150.8033,247150.80
6/03/2025148.24151.34148.24150.7226,415150.72
6/02/2025151.33151.33147.75148.3967,636148.39
5/30/2025153.73153.73150.06150.9464,136150.94
5/29/2025152.67154.21151.11154.0549,903154.05
5/28/2025150.52152.36149.16151.68137,777151.68
5/27/2025148.56150.85147.37150.8388,699150.83
5/23/2025145.10146.68144.62145.8665,093145.86
5/22/2025150.96150.96147.03147.3188,134147.31
5/21/2025155.30155.30150.79151.9563,117151.95
5/20/2025155.27157.58154.61156.5440,407156.54
5/19/2025154.09156.33154.09156.2945,593156.29