Home

Standex International Corporation Common Stock (SXI)

204.07
+0.00 (0.00%)
NYSE · Last Trade: Sep 2nd, 9:41 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Standex International Corporation Common Stock (SXI)

DateOpenHighLowCloseVolumeAdjusted Close
8/29/2025208.90208.90203.00204.07139,284204.07
8/28/2025211.03211.03208.32210.0471,398210.04
8/27/2025208.77211.93208.60210.8173,781210.81
8/26/2025209.55211.04209.08210.2858,035210.28
8/25/2025210.25211.50208.97209.4168,831209.41
8/22/2025203.26212.42203.26210.48130,993210.48
8/21/2025199.15202.23198.47201.3182,074201.31
8/20/2025203.16203.71199.17200.6088,759200.60
8/19/2025205.23207.24202.56203.6398,256203.63
8/18/2025202.67204.13200.43203.9483,768203.94
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
8/07/2025194.40194.44189.80192.55123,503192.23
8/06/2025193.00194.67191.70193.59130,514193.27
8/05/2025188.90194.29187.95193.85169,862193.53
8/04/2025182.50188.29181.88187.05223,336186.74
8/01/2025169.00184.37165.83181.16300,484180.86
7/31/2025163.74166.74163.29164.74125,689164.47
7/30/2025164.44166.79164.09165.12129,960164.85
7/29/2025167.20167.58165.15165.29138,154165.01
7/28/2025167.16167.16163.85165.3577,955165.07
7/25/2025164.84166.44162.69166.4251,807166.14
7/24/2025159.61163.21158.63163.20107,034162.93
7/23/2025158.22161.43157.96161.4361,414161.16
7/22/2025154.85158.37154.85157.0998,528156.83
7/21/2025158.49158.49154.57154.8649,514154.60
7/18/2025157.62157.62155.98157.1192,020156.85
7/17/2025153.45157.73153.45156.26127,841156.00
7/16/2025158.29159.04152.64154.17173,578153.91
7/15/2025162.49163.10157.89157.89199,899157.63
7/14/2025162.21162.78160.03161.62154,813161.35
7/11/2025165.70166.10161.91163.2973,430163.02
7/10/2025166.29169.98166.29166.64241,162166.36
7/09/2025164.60167.36163.30167.34139,738167.06
7/08/2025163.44168.28163.37164.23127,292163.96
7/07/2025166.85168.60163.31163.3169,804163.04
7/03/2025167.43168.60166.06168.6046,127168.32
7/02/2025161.97166.38160.56166.21103,521165.93
7/01/2025156.08164.37156.08161.2384,727160.96
6/30/2025159.32159.32155.02156.48130,264156.22
6/27/2025157.96160.80156.46158.92159,006158.66
6/26/2025157.96159.30154.69157.11150,442156.85
6/25/2025159.70159.70156.08157.96315,547157.70
6/24/2025159.66160.64157.31159.6974,841159.43
6/23/2025155.97159.26154.37158.9583,688158.69
6/20/2025158.17158.17154.90156.10177,036155.84
6/18/2025151.79157.83151.79157.26294,945157.00
6/17/2025154.18158.44152.24152.77171,560152.52
6/16/2025154.07156.20151.61156.15270,699155.89
6/13/2025153.57154.66152.42152.7179,334152.46
6/12/2025153.81155.85152.70155.8265,077155.56
6/11/2025156.53157.99153.47154.3651,625154.10
6/10/2025157.82157.82154.77155.4051,996155.14
6/09/2025154.89156.91154.89156.5997,091156.33
6/06/2025155.29157.63152.72153.30197,359153.04
6/05/2025149.97152.82148.47152.7578,347152.50
6/04/2025150.73151.78150.51150.8033,247150.55
6/03/2025148.24151.34148.24150.7226,415150.47
6/02/2025151.33151.33147.75148.3967,636148.14