Standex International Corporation - SXI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	198.74	202.09	202.09	203.51	198.74	79,800
September 09, 2025	203.92	198.88	198.88	205.76	197.66	89,444
September 08, 2025	208.8	205.31	205.31	208.8	203.75	68,831
September 05, 2025	205.97	209.12	209.12	209.82	204.19	97,600
September 04, 2025	199.19	205.9	205.9	206.33	199.19	98,800
September 03, 2025	202.12	199.49	199.49	203.44	197	101,520
September 02, 2025	201.16	202.61	202.61	203.95	201.16	73,831
August 29, 2025	208.9	204.07	204.07	208.9	203	139,300
August 28, 2025	211.03	210.04	210.04	211.03	208.32	71,400
August 27, 2025	208.77	210.81	210.81	211.93	208.6	73,800
August 26, 2025	209.55	210.28	210.28	211.04	209.08	58,035
August 25, 2025	210.25	209.41	209.41	211.5	208.97	68,831
August 22, 2025	203.26	210.48	210.48	212.42	203.26	131,000
August 21, 2025	199.15	201.31	201.31	202.23	198.47	82,100
August 20, 2025	203.16	200.6	200.6	203.71	199.17	88,800
August 19, 2025	205.23	203.63	203.63	207.24	202.56	98,300
August 18, 2025	202.67	203.94	203.94	204.13	200.43	83,800
August 15, 2025	204.61	202.35	202.35	204.61	200.17	101,322
August 14, 2025	204.25	203.98	203.98	207.33	203.15	133,232
August 13, 2025	198.09	208.12	208.12	210.09	196.74	272,806
August 12, 2025	188.68	196.74	196.74	198.42	188.68	208,807
August 11, 2025	187.62	188.18	188.18	189.84	185.15	156,500
August 08, 2025	192.55	187.67	187.67	195.8	187.26	120,400
August 07, 2025	194.4	192.55	192.23	194.44	189.8	123,503
August 06, 2025	193	193.59	193.27	194.67	191.7	130,514
August 05, 2025	188.9	193.85	193.53	194.29	187.95	169,900
August 04, 2025	182.5	187.05	186.74	188.29	181.88	223,336
August 01, 2025	169	181.16	180.86	184.37	165.83	300,500
July 31, 2025	163.74	164.74	164.47	166.74	163.29	125,700
July 30, 2025	164.44	165.12	164.85	166.79	164.1	130,000
July 29, 2025	167.2	165.29	165.02	167.58	165.15	138,200
July 28, 2025	167.16	165.35	165.08	167.16	163.85	78,000
July 25, 2025	164.84	166.42	166.14	166.44	162.69	51,807
July 24, 2025	159.61	163.2	162.93	163.21	158.63	107,034
July 23, 2025	158.22	161.43	161.16	161.43	157.96	61,414
July 22, 2025	154.85	157.09	156.83	158.37	154.85	98,528
July 21, 2025	158.49	154.86	154.6	158.49	154.57	49,514
July 18, 2025	157.62	157.11	156.85	157.62	155.98	92,020
July 17, 2025	153.45	156.26	156.26	157.73	153.45	127,841
July 16, 2025	158.29	154.17	154.17	159.04	152.64	173,600
July 15, 2025	162.49	157.89	157.89	163.1	157.89	199,900
July 14, 2025	162.21	161.62	161.62	162.78	160.03	154,813
July 11, 2025	165.7	163.29	163.29	166.1	161.91	73,430
July 10, 2025	166.29	166.64	166.64	169.98	166.29	241,200
July 09, 2025	164.6	167.34	167.34	167.36	163.3	139,741
July 08, 2025	163.44	164.23	164.23	168.28	163.37	127,300
July 07, 2025	166.85	163.31	163.31	168.6	163.31	69,804

Standex International Corporation (SXI) NYSE