Standex International Corporation Common Stock (SXI)

284.78
-4.88 (-1.69%)
NYSE· Last Trade: Sep 1st, 1:36 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Standex International Corporation Common Stock (SXI)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/2026296.63298.44288.82289.6695,237289.66
8/28/2026303.00307.86296.75298.44121,724298.44
8/27/2026305.61308.27301.13303.14101,514303.14
8/26/2026306.94310.30304.04305.1387,320305.13
8/25/2026308.65311.13300.62304.73163,429304.73
8/24/2026310.80310.94300.49302.99107,985302.99
8/21/2026313.27316.22304.70310.2881,391310.28
8/20/2026308.39313.93306.46309.4290,830309.42
8/19/2026324.43324.71311.43312.6783,220312.67
8/18/2026326.90326.90318.73320.8975,643320.89
8/17/2026332.21335.57323.88326.9796,695326.97
8/14/2026326.50333.23325.31331.1891,476331.18
8/13/2026333.81333.87324.63327.78187,315327.78
8/12/2026333.70335.88329.86330.5390,593330.53
8/11/2026328.55335.03323.05327.53100,607327.53
8/10/2026341.47343.33327.31328.1488,032328.14
8/07/2026339.97342.44335.20340.12154,233340.12
8/06/2026324.66340.02324.66337.63174,856337.29
8/05/2026321.00326.87318.58326.45110,171326.12
8/04/2026318.28327.83311.74322.72156,538322.39
8/03/2026305.56315.35298.59311.96201,484311.65
7/31/2026305.92315.50290.01296.50198,949296.20
7/30/2026284.50290.86279.34287.25168,925286.96
7/29/2026290.68292.60274.17274.46218,941274.18
7/28/2026306.57311.61292.05293.62226,284293.32
7/27/2026308.36312.30299.61309.72134,655309.41
7/24/2026309.55312.87302.77303.65138,067303.34
7/23/2026307.64313.18306.25308.58115,110308.27
7/22/2026303.24312.56303.24309.80131,696309.49
7/21/2026304.58311.40300.34307.27112,211306.96
7/20/2026306.28308.09299.88300.0283,501299.72
7/17/2026295.56307.34293.64302.72124,785302.42
7/16/2026300.06310.85298.95304.71164,106304.40
7/15/2026313.59313.59305.52307.47106,241307.16
7/14/2026313.88316.77307.91311.88158,562311.57
7/13/2026312.06316.19307.01307.54121,669307.23
7/10/2026308.24319.98308.24315.58145,809315.26
7/09/2026304.26316.27302.45309.63263,426309.32
7/08/2026306.97310.12300.49301.25135,154300.95
7/07/2026315.00317.12301.10310.54194,818310.23
7/06/2026328.97337.46317.71319.78282,768319.46
7/02/2026348.25350.51326.11327.87258,468327.54
7/01/2026355.51357.96347.46348.46257,852348.11
6/30/2026356.61363.89345.07357.67338,131357.31
6/29/2026336.08356.21332.89355.03357,127354.67
6/26/2026333.52344.30328.15340.50584,611340.16
6/25/2026321.90339.20320.12338.14329,180337.80
6/24/2026316.24327.28313.27317.84287,083317.52
6/23/2026313.17318.84308.08316.09165,475315.77
6/22/2026315.21321.22306.00320.61125,702320.29
6/18/2026299.35316.92299.18315.17295,931314.85
6/17/2026310.01312.43295.31295.78194,174295.48
6/16/2026312.70318.00308.33308.77180,840308.46
6/15/2026310.02315.38308.57309.28212,996308.97
6/12/2026308.49309.00301.94303.16207,974302.86
6/11/2026293.67305.17293.04304.01108,429303.70
6/10/2026294.94303.73290.45290.72272,562290.43
6/09/2026298.32305.47287.54294.87177,543294.57
6/08/2026294.10298.86290.54293.9198,477293.61
6/05/2026295.38297.46286.35290.45114,200290.16
6/04/2026294.81298.47290.31297.66164,097297.36
6/03/2026287.21295.89286.50292.39217,634292.10
6/02/2026283.46292.98282.07288.66215,932288.37
6/01/2026272.82285.64270.41282.39191,435282.11