Standex International Corporation (SXI) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SXI Historical Return
If you invested $1000 in Standex International Corporation (SXI) 10 years ago, it would be worth $3,133.76 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,132.87, while $1000 invested 1 year ago would be worth $1,058.04. This corresponds to total returns of 213.38%, 113.29%, 5.8%, respectively, with annualized returns of 12.09%, 16.35%, 5.8%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SXI Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 252.23 | 245.63 | 245.63 | 256.07 | 244.69 | 160,855 |
| November 10, 2026 | 246.66 | 246.22 | 246.22 | 252.03 | 244.79 | 105,670 |
| November 09, 2026 | 235.2 | 247.47 | 247.47 | 248.99 | 234.71 | 156,813 |
| November 06, 2026 | 238.97 | 228.36 | 228.36 | 238.97 | 228.14 | 165,362 |
| November 05, 2026 | 250.94 | 232.68 | 232.68 | 250.94 | 230.78 | 192,105 |
| November 04, 2026 | 262.74 | 251.42 | 251.42 | 262.75 | 250.88 | 212,000 |
| November 03, 2026 | 259.51 | 259.13 | 259.13 | 262.31 | 257.78 | 138,381 |
| November 02, 2026 | 250.63 | 253.64 | 253.64 | 258.96 | 248 | 142,643 |
| October 30, 2026 | 256.76 | 243.55 | 243.55 | 256.76 | 234.73 | 223,101 |
| October 29, 2026 | 241.33 | 248.19 | 248.19 | 249.91 | 241.13 | 142,507 |
| October 28, 2026 | 248.13 | 244.55 | 244.55 | 249.95 | 240.55 | 155,416 |
| October 27, 2026 | 244.47 | 243.17 | 243.17 | 245.61 | 237.21 | 236,161 |
| October 26, 2026 | 244.08 | 241.84 | 241.84 | 246.94 | 234.57 | 205,727 |
| October 23, 2026 | 239.69 | 240.47 | 240.47 | 245.03 | 229 | 320,068 |
| October 22, 2026 | 259.62 | 243 | 243 | 261.68 | 235.74 | 320,684 |
| October 21, 2026 | 264.04 | 269.69 | 269.69 | 273.15 | 264.04 | 129,847 |
| October 20, 2026 | 268.85 | 260.62 | 260.62 | 268.85 | 255.41 | 110,718 |
| October 19, 2026 | 268.86 | 266.56 | 266.56 | 270.88 | 265.31 | 68,541 |
| October 16, 2026 | 265.23 | 264.94 | 264.94 | 270.83 | 260.67 | 117,982 |
| October 15, 2026 | 268.2 | 266.7 | 266.7 | 271.55 | 263.68 | 135,751 |
| October 14, 2026 | 277.63 | 273.48 | 273.48 | 279.3 | 272.57 | 81,420 |
| October 13, 2026 | 279.91 | 282.69 | 282.69 | 284.57 | 276.73 | 88,462 |
| October 12, 2026 | 283.72 | 280.96 | 280.96 | 287 | 280.69 | 87,178 |
| October 09, 2026 | 282.13 | 285.01 | 285.01 | 286.3 | 278.99 | 81,512 |
| October 08, 2026 | 285.39 | 281.06 | 281.06 | 291.58 | 280.67 | 163,355 |
| October 07, 2026 | 288.44 | 288.25 | 288.25 | 297.8 | 283.99 | 197,618 |
| October 06, 2026 | 292.58 | 297.12 | 297.12 | 297.52 | 285.8 | 131,451 |
| October 05, 2026 | 289.04 | 289.24 | 289.24 | 292.56 | 283.49 | 126,184 |
| October 02, 2026 | 289.65 | 288.59 | 288.59 | 296.45 | 285.77 | 222,779 |
| October 01, 2026 | 271.39 | 285.12 | 285.12 | 286.55 | 267.39 | 140,050 |
| September 30, 2026 | 274.65 | 273.06 | 273.06 | 275.69 | 270.89 | 123,216 |
| September 29, 2026 | 280.92 | 273.35 | 273.35 | 280.92 | 273.18 | 184,851 |
| September 28, 2026 | 278.39 | 278.47 | 278.47 | 281.04 | 273.65 | 149,117 |
| September 25, 2026 | 280.89 | 280.17 | 280.17 | 282.52 | 276.46 | 145,089 |
| September 24, 2026 | 275.5 | 279.6 | 279.6 | 281.38 | 272.14 | 161,890 |
| September 23, 2026 | 268.54 | 276.91 | 276.91 | 277.93 | 266.26 | 139,500 |
| September 22, 2026 | 265.12 | 271.14 | 271.14 | 271.54 | 262.4 | 145,371 |
| September 21, 2026 | 264.74 | 262.51 | 262.51 | 265.2 | 258.2 | 70,907 |
| September 18, 2026 | 259.56 | 261.21 | 261.21 | 261.27 | 254.27 | 190,010 |
| September 17, 2026 | 265.91 | 257.81 | 257.81 | 266.95 | 254.9 | 87,950 |
| September 16, 2026 | 257.39 | 259.28 | 259.28 | 262.22 | 255.81 | 156,504 |
| September 15, 2026 | 259.16 | 254.92 | 254.92 | 262.26 | 253.62 | 122,924 |
| September 11, 2026 | 271.96 | 269.17 | 269.17 | 273.58 | 267.56 | 72,034 |
| September 10, 2026 | 266.11 | 266.87 | 266.87 | 268.72 | 261.61 | 145,161 |
| September 09, 2026 | 270 | 269.88 | 269.88 | 277.29 | 267.54 | 191,419 |
| September 08, 2026 | 276.05 | 271.63 | 271.63 | 277.11 | 270.49 | 152,866 |
| September 04, 2026 | 277.7 | 275.78 | 275.78 | 280.05 | 272.09 | 167,968 |
| September 03, 2026 | 280 | 276.37 | 276.37 | 281.34 | 273.99 | 94,492 |
| September 02, 2026 | 285.1 | 277.93 | 277.93 | 287.47 | 277.87 | 150,724 |
| September 01, 2026 | 284.89 | 285.12 | 285.12 | 286.08 | 281.24 | 135,691 |
| August 31, 2026 | 296.63 | 289.66 | 289.66 | 298.44 | 288.83 | 95,235 |
| August 28, 2026 | 303 | 298.44 | 298.44 | 307.86 | 296.75 | 121,720 |
| August 27, 2026 | 305.61 | 303.14 | 303.14 | 308.27 | 301.13 | 101,513 |
| August 26, 2026 | 306.94 | 305.13 | 305.13 | 310.3 | 304.04 | 87,320 |
| August 25, 2026 | 308.65 | 304.73 | 304.73 | 311.13 | 300.62 | 163,428 |
| August 24, 2026 | 310.8 | 302.99 | 302.99 | 310.95 | 300.49 | 107,982 |
| August 21, 2026 | 313.27 | 310.28 | 310.28 | 316.22 | 304.7 | 81,390 |
| August 20, 2026 | 308.39 | 309.42 | 309.42 | 313.93 | 306.46 | 90,829 |
| August 19, 2026 | 324.43 | 312.67 | 312.67 | 324.71 | 311.43 | 83,220 |
| August 18, 2026 | 326.9 | 320.89 | 320.89 | 326.9 | 318.73 | 75,641 |
AD
