Standex International Corporation - SXI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	239.92	243.82	243.82	249.61	238.85	133,635
December 03, 2025	242.02	241.03	241.03	242.85	237.57	185,504
December 02, 2025	243.06	240.68	240.68	244.8	239.55	147,700
December 01, 2025	243.42	241.96	241.96	246.61	239.96	242,300
November 28, 2025	245.88	245.16	245.16	245.88	241.81	40,843
November 26, 2025	240.83	243.29	243.29	245.88	239.29	238,442
November 25, 2025	237.44	242.31	242.31	245.34	236	115,300
November 24, 2025	229.29	235.2	235.2	235.79	225.89	110,644
November 21, 2025	224.18	229.31	229.31	231.28	223.88	164,800
November 20, 2025	230.86	222.18	222.18	234.53	219.62	136,700
November 19, 2025	225.58	227	227	230.27	225.5	151,544
November 18, 2025	230.52	226.18	226.18	231.14	226.17	88,815
November 17, 2025	233.3	231.3	231.3	236.76	230.51	124,844
November 14, 2025	215.62	233.24	233.24	233.78	215.62	130,400
November 13, 2025	233.01	231.8	231.8	235.03	227.18	98,300
November 12, 2025	235.63	234.75	234.75	239.24	233.53	97,019
November 11, 2025	239	234.03	234.03	240.44	230.68	95,400
November 10, 2025	238.96	237.96	237.96	242.74	236.83	149,100
November 07, 2025	234.4	237.17	237.17	237.68	229.34	177,200
November 06, 2025	231.66	235.62	235.28	237.35	231.65	107,536
November 05, 2025	229.16	233.63	233.29	234.98	227.47	76,737
November 04, 2025	234.85	229.03	229.03	234.85	225.09	142,600
November 03, 2025	235.54	234.55	234.55	240.47	231.3	145,200
October 31, 2025	235.4	233.23	233.23	237	216.33	274,900
October 30, 2025	243.07	238.71	238.71	246.44	237.3	139,912
October 29, 2025	243	244.43	244.43	247.16	237.31	92,706
October 28, 2025	238.53	242.63	242.63	243.89	237.5	98,141
October 27, 2025	244.79	240.54	240.54	247.01	240.32	99,800
October 24, 2025	246.12	244.87	244.87	246.12	242.32	103,700
October 23, 2025	235.5	242.32	242.32	243.41	233.83	126,200
October 22, 2025	234.91	233.59	233.59	236.53	232.36	234,451
October 21, 2025	239.93	234.48	234.48	242.63	234.23	175,358
October 20, 2025	235	241	241	241.14	234	71,742
October 17, 2025	234	233.39	233.39	235.5	230.2	125,400
October 16, 2025	235.8	235.35	235.35	236.06	231.36	125,221
October 15, 2025	233.71	233.9	233.9	235.94	230.22	197,600
October 14, 2025	220.7	230	230	231.21	220	154,131
October 13, 2025	220.99	225.88	225.88	228.71	220	206,700
October 10, 2025	220.97	217.17	217.17	225.91	215.71	237,324
October 09, 2025	217.71	220.05	220.05	220.33	215.14	182,533
October 08, 2025	214.64	219.5	219.5	219.83	214.64	76,639
October 07, 2025	215.48	213.31	213.31	217	209.85	151,200
October 06, 2025	215.26	216.11	216.11	218.07	213.39	68,143
October 03, 2025	217.01	213.61	213.61	218.62	213.59	126,400
October 02, 2025	212.35	214.95	214.95	215.99	209.94	137,000
October 01, 2025	209.53	211.13	211.13	212.58	208.12	118,800
September 30, 2025	207.5	211.9	211.9	212.73	206.32	121,726
September 29, 2025	204.41	207.74	207.74	208.25	202.62	89,900
September 26, 2025	201.7	203.75	203.75	203.96	201.07	66,847
September 25, 2025	201.96	201.74	201.74	203.28	199.8	100,427
September 24, 2025	204.73	202.47	202.47	206.04	201.05	65,233
September 23, 2025	206.11	204.65	204.65	209.36	204.07	74,300
September 22, 2025	203.99	206.17	206.17	207.03	203.09	66,823
September 19, 2025	214.7	205.94	205.94	214.72	205.56	219,300
September 18, 2025	206.74	214.67	214.67	215.77	204.83	112,500
September 17, 2025	211.4	204.75	204.75	211.83	204.45	85,900
September 16, 2025	207.83	209.87	209.87	209.97	206.97	108,600
September 15, 2025	204.32	208.43	208.43	208.96	203.43	105,200
September 12, 2025	207.89	204.08	204.08	208.85	203.15	62,639
September 11, 2025	202.76	208.46	208.46	209.36	202.56	99,468

Standex International Corporation (SXI) NYSE