Standex International Corporation - SXI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	254.73	257.77	257.77	261.63	254.73	99,530
February 19, 2026	252.23	255.61	255.61	255.76	248.28	92,300
February 18, 2026	257	253.93	253.93	263.74	251.45	96,800
February 17, 2026	260.81	258.03	258.03	260.81	252.78	152,400
February 13, 2026	257.93	260.29	260.29	261.73	253.7	68,800
February 12, 2026	265.13	255.69	255.35	270.87	249.95	178,800
February 11, 2026	264	262.6	262.6	268	260.44	164,229
February 10, 2026	261.59	260.56	260.56	262.52	257.98	90,100
February 09, 2026	255.64	259.1	259.1	263.99	254	169,400
February 06, 2026	243.36	254.24	254.24	255.69	243.36	188,446
February 05, 2026	239.68	239.71	239.71	245.13	236.16	131,619
February 04, 2026	249.86	241.94	241.94	250.28	234.85	172,501
February 03, 2026	251.24	248.07	248.07	253.85	245.74	178,200
February 02, 2026	242.26	246.74	246.74	247.61	237.91	183,154
January 30, 2026	240.16	240	240	263	228.6	319,844
January 29, 2026	244.14	246.19	246.19	250.8	240.81	158,600
January 28, 2026	244.9	242.06	242.06	245	236.7	85,600
January 27, 2026	247.46	245.08	245.08	247.46	240.81	108,629
January 26, 2026	242.24	247.14	247.14	249.2	240.65	159,624
January 23, 2026	249.41	242.05	242.05	251.29	240.31	106,302
January 22, 2026	248.76	247.74	247.74	253.14	247.67	132,088
January 21, 2026	246.07	247.69	247.69	251.24	243.13	110,312
January 20, 2026	245.08	242.93	242.93	246.96	241.64	67,505
January 16, 2026	251	249.98	249.98	252.08	246.21	140,600
January 15, 2026	248.54	250.64	250.61	251	248.39	89,436
January 14, 2026	243.11	247.01	247.01	247.44	241.4	179,700
January 13, 2026	238.21	241.82	241.82	243.92	238.21	105,937
January 12, 2026	235.83	239.45	239.45	242.31	235.83	101,122
January 09, 2026	241.89	237.26	237.26	244.35	234.14	105,310
January 08, 2026	232.79	239.08	239.08	239.46	232.3	139,400
January 07, 2026	236.25	232.87	232.87	236.25	228.61	146,224
January 06, 2026	232.14	237.45	237.45	237.79	226.87	167,700
January 05, 2026	226.97	233.19	233.19	235.65	226.97	87,600
January 02, 2026	218.68	224.86	224.86	225.41	217.4	121,300
December 31, 2025	220.11	217.28	217.28	223.82	216.57	123,203
December 30, 2025	226.75	222.26	222.26	226.75	221.92	124,420
December 29, 2025	228.09	226.65	226.65	230.96	226.53	217,240
December 26, 2025	229.46	229.44	229.44	231.22	227.63	127,900
December 24, 2025	231.46	229.42	229.42	231.46	228.78	64,935
December 23, 2025	226.1	230.01	230.01	230.13	224.18	136,005
December 22, 2025	225	225.25	225.25	229.45	224.59	87,222
December 19, 2025	222.39	224.96	224.96	224.96	221.36	206,131
December 18, 2025	225.48	223.88	223.88	225.48	220.81	137,000
December 17, 2025	227.33	221.61	221.61	230.3	217.08	189,743
December 16, 2025	230.21	228.24	228.24	232.75	225.43	154,900
December 15, 2025	233.37	230.59	230.59	234.14	228.41	128,012
December 12, 2025	249.54	232.83	232.83	250.33	231.95	165,473
December 11, 2025	247.75	248.94	248.94	252.78	244.04	206,314
December 10, 2025	231.06	245.42	245.42	251.32	228.42	245,230
December 09, 2025	232.94	231.06	231.06	234.29	227.57	140,812
December 08, 2025	243.91	235.09	235.09	244.64	234.46	167,420
December 05, 2025	243.02	242.08	242.08	244.79	239.55	112,703
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

Standex International Corporation (SXI) NYSE