Standex International Corporation (SXI) NYSE

203.63

-0.31(-0.15%)

Updated at August 19 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 2025204.61202.35202.35204.61200.17101,322
August 14, 2025204.25203.98203.98207.33203.15133,232
August 13, 2025198.09208.12208.12210.09196.74272,806
August 12, 2025188.68196.74196.74198.42188.68208,807
August 11, 2025187.62188.18188.18189.84185.15156,500
August 08, 2025192.55187.67187.67195.8187.26120,400
August 07, 2025194.4192.55192.23194.44189.8123,503
August 06, 2025193193.59193.27194.67191.7130,514
August 05, 2025188.9193.85193.53194.29187.95169,900
August 04, 2025182.5187.05186.74188.29181.88223,336
August 01, 2025169181.16180.86184.37165.83300,500
July 31, 2025163.74164.74164.47166.74163.29125,700
July 30, 2025164.44165.12164.85166.79164.1130,000
July 29, 2025167.2165.29165.02167.58165.15138,200
July 28, 2025167.16165.35165.08167.16163.8578,000
July 25, 2025164.84166.42166.14166.44162.6951,807
July 24, 2025159.61163.2162.93163.21158.63107,034
July 23, 2025158.22161.43161.16161.43157.9661,414
July 22, 2025154.85157.09156.83158.37154.8598,528
July 21, 2025158.49154.86154.6158.49154.5749,514
July 18, 2025157.62157.11156.85157.62155.9892,020
July 17, 2025153.45156.26156.26157.73153.45127,841
July 16, 2025158.29154.17154.17159.04152.64173,600
July 15, 2025162.49157.89157.89163.1157.89199,900
July 14, 2025162.21161.62161.62162.78160.03154,813
July 11, 2025165.7163.29163.29166.1161.9173,430
July 10, 2025166.29166.64166.64169.98166.29241,200
July 09, 2025164.6167.34167.34167.36163.3139,741
July 08, 2025163.44164.23164.23168.28163.37127,300
July 07, 2025166.85163.31163.31168.6163.3169,804
July 03, 2025167.43168.6168.6168.6166.0646,127
July 02, 2025161.97166.21166.21166.47160.56103,521
July 01, 2025156.08161.23161.23164.37156.0884,727
June 30, 2025159.32156.48156.48159.32155.02130,300
June 27, 2025157.96158.92158.92160.8156.46159,006
June 26, 2025157.96157.11157.11159.3154.69150,442
June 25, 2025159.7157.96157.96159.7156.08315,547
June 24, 2025159.66159.69159.69160.64157.3174,841
June 23, 2025155.97158.95158.95159.26154.3783,700
June 20, 2025158.17156.1156.1158.17154.9177,036
June 18, 2025151.79157.26157.26157.83151.79294,945
June 17, 2025154.18152.77152.77158.44152.24171,600
June 16, 2025154.07156.15156.15156.2151.61270,700
June 13, 2025153.57152.71152.71154.66152.4279,334
June 12, 2025153.81155.82155.82155.85152.765,100
June 11, 2025156.53154.36154.36157.99153.4751,625
June 10, 2025157.82155.4155.4157.82154.7752,000
June 09, 2025154.89156.59156.59156.91151.897,100
June 06, 2025155.29153.3153.3157.63152.72197,400
June 05, 2025149.97152.75152.75152.82148.4778,347
June 04, 2025150.73150.8150.8151.78150.5133,247
June 03, 2025148.24150.72150.72151.34148.2426,415
June 02, 2025151.33148.39148.39151.33147.7567,636
May 30, 2025153.73150.94150.94153.73150.0664,136
May 29, 2025152.67154.05154.05154.21151.1149,903
May 28, 2025150.52151.68151.68152.36149.16137,800
May 27, 2025148.56150.83150.83150.85147.3788,700
May 23, 2025145.1145.86145.86146.68144.6265,100
May 22, 2025150.96147.31147.31150.96147.0388,134
May 21, 2025155.3151.95151.95155.3150.7963,117
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved