Standex International Corporation (SXI) NYSE

229.42

-0.59(-0.26%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 23, 2025226.1230.01230.01230.13224.18136,005
December 22, 2025225225.25225.25229.45224.5987,222
December 19, 2025222.39224.96224.96224.96221.36206,131
December 18, 2025225.48223.88223.88225.48220.81137,000
December 17, 2025227.33221.61221.61230.3217.08189,743
December 16, 2025230.21228.24228.24232.75225.43154,900
December 15, 2025233.37230.59230.59234.14228.41128,012
December 12, 2025249.54232.83232.83250.33231.95165,473
December 11, 2025247.75248.94248.94252.78244.04206,314
December 10, 2025231.06245.42245.42251.32228.42245,230
December 09, 2025232.94231.06231.06234.29227.57140,812
December 08, 2025243.91235.09235.09244.64234.46167,420
December 05, 2025243.02242.08242.08244.79239.55112,703
December 04, 2025239.92243.82243.82249.61238.85133,635
December 03, 2025242.02241.03241.03242.85237.57185,504
December 02, 2025243.06240.68240.68244.8239.55147,700
December 01, 2025243.42241.96241.96246.61239.96242,300
November 28, 2025245.88245.16245.16245.88241.8140,843
November 26, 2025240.83243.29243.29245.88239.29238,442
November 25, 2025237.44242.31242.31245.34236115,300
November 24, 2025229.29235.2235.2235.79225.89110,644
November 21, 2025224.18229.31229.31231.28223.88164,800
November 20, 2025230.86222.18222.18234.53219.62136,700
November 19, 2025225.58227227230.27225.5151,544
November 18, 2025230.52226.18226.18231.14226.1788,815
November 17, 2025233.3231.3231.3236.76230.51124,844
November 14, 2025215.62233.24233.24233.78215.62130,400
November 13, 2025233.01231.8231.8235.03227.1898,300
November 12, 2025235.63234.75234.75239.24233.5397,019
November 11, 2025239234.03234.03240.44230.6895,400
November 10, 2025238.96237.96237.96242.74236.83149,100
November 07, 2025234.4237.17237.17237.68229.34177,200
November 06, 2025231.66235.62235.28237.35231.65107,536
November 05, 2025229.16233.63233.29234.98227.4776,737
November 04, 2025234.85229.03229.03234.85225.09142,600
November 03, 2025235.54234.55234.55240.47231.3145,200
October 31, 2025235.4233.23233.23237216.33274,900
October 30, 2025243.07238.71238.71246.44237.3139,912
October 29, 2025243244.43244.43247.16237.3192,706
October 28, 2025238.53242.63242.63243.89237.598,141
October 27, 2025244.79240.54240.54247.01240.3299,800
October 24, 2025246.12244.87244.87246.12242.32103,700
October 23, 2025235.5242.32242.32243.41233.83126,200
October 22, 2025234.91233.59233.59236.53232.36234,451
October 21, 2025239.93234.48234.48242.63234.23175,358
October 20, 2025235241241241.1423471,742
October 17, 2025234233.39233.39235.5230.2125,400
October 16, 2025235.8235.35235.35236.06231.36125,221
October 15, 2025233.71233.9233.9235.94230.22197,600
October 14, 2025220.7230230231.21220154,131
October 13, 2025220.99225.88225.88228.71220206,700
October 10, 2025220.97217.17217.17225.91215.71237,324
October 09, 2025217.71220.05220.05220.33215.14182,533
October 08, 2025214.64219.5219.5219.83214.6476,639
October 07, 2025215.48213.31213.31217209.85151,200
October 06, 2025215.26216.11216.11218.07213.3968,143
October 03, 2025217.01213.61213.61218.62213.59126,400
October 02, 2025212.35214.95214.95215.99209.94137,000
October 01, 2025209.53211.13211.13212.58208.12118,800
September 30, 2025207.5211.9211.9212.73206.32121,726
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved