NYSE : SXI
Standex International Corporation — Price history
Industrials · Specialty Industrial Machinery · United States
Last price 248.19 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.05B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Standex International Corporation (SXI) closed at 243.55 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 256.76 | 256.76 | 234.73 | 243.55 | 223,116 | -1.87% |
| 2026-10-29 | 241.33 | 249.91 | 241.13 | 248.19 | 142,770 | +1.49% |
| 2026-10-28 | 248.13 | 249.95 | 240.55 | 244.55 | 155,717 | +0.57% |
| 2026-10-27 | 244.47 | 245.61 | 237.21 | 243.17 | 236,165 | +0.55% |
| 2026-10-26 | 244.08 | 246.94 | 234.57 | 241.84 | 205,760 | +0.57% |
| 2026-10-23 | 239.69 | 245.03 | 229 | 240.47 | 320,380 | -1.04% |
| 2026-10-22 | 259.62 | 261.675 | 235.74 | 243 | 321,332 | -9.90% |
| 2026-10-21 | 264.04 | 273.155 | 264.04 | 269.69 | 129,849 | +3.48% |
| 2026-10-20 | 268.85 | 268.85 | 255.41 | 260.62 | 111,063 | -2.23% |
| 2026-10-19 | 268.86 | 270.88 | 265.31 | 266.56 | 69,623 | +0.61% |
| 2026-10-16 | 265.23 | 270.83 | 260.67 | 264.94 | 116,963 | -0.66% |
| 2026-10-15 | 268.2 | 271.55 | 263.68 | 266.7 | 135,751 | -2.48% |
| 2026-10-14 | 277.63 | 279.3 | 272.57 | 273.48 | 81,397 | -3.26% |
| 2026-10-13 | 279.91 | 284.57 | 276.73 | 282.69 | 86,926 | +0.62% |
| 2026-10-12 | 283.72 | 287 | 280.69 | 280.96 | 86,869 | -1.42% |
| 2026-10-09 | 282.13 | 286.3 | 278.99 | 285.01 | 81,512 | +1.41% |
| 2026-10-08 | 285.39 | 291.58 | 280.67 | 281.06 | 163,345 | -2.49% |
| 2026-10-07 | 288.44 | 297.8 | 283.99 | 288.25 | 197,615 | -2.99% |
| 2026-10-06 | 292.58 | 297.525 | 285.8 | 297.12 | 131,450 | +2.72% |
| 2026-10-05 | 289.04 | 292.56 | 283.49 | 289.24 | 126,182 | +0.23% |
| 2026-10-02 | 289.65 | 296.45 | 285.77 | 288.59 | 222,748 | +1.22% |
| 2026-10-01 | 271.39 | 286.55 | 267.39 | 285.12 | 139,711 | +4.42% |
| 2026-09-30 | 274.65 | 275.69 | 270.893 | 273.06 | 123,214 | -0.11% |
| 2026-09-29 | 280.92 | 280.92 | 273.18 | 273.35 | 184,847 | -1.84% |
| 2026-09-28 | 278.39 | 281.04 | 273.65 | 278.47 | 149,116 | -0.61% |
| 2026-09-25 | 280.89 | 282.525 | 276.46 | 280.17 | 145,039 | +0.20% |
| 2026-09-24 | 275.5 | 281.38 | 272.14 | 279.6 | 161,889 | +0.97% |
| 2026-09-23 | 268.54 | 277.93 | 266.26 | 276.91 | 139,498 | +2.13% |
| 2026-09-22 | 265.12 | 271.54 | 262.25 | 271.14 | 145,362 | +3.29% |
| 2026-09-21 | 264.74 | 265.2 | 258.2 | 262.51 | 69,775 | +0.50% |
| 2026-09-18 | 259.56 | 261.27 | 254.27 | 261.21 | 189,462 | +1.32% |
| 2026-09-17 | 265.91 | 266.95 | 254.9 | 257.81 | 87,948 | -0.57% |
| 2026-09-16 | 257.39 | 262.22 | 255.805 | 259.28 | 156,503 | +1.71% |
| 2026-09-15 | 259.16 | 262.26 | 253.615 | 254.92 | 122,845 | -0.91% |
| 2026-09-14 | 261.6 | 264.36 | 255.49 | 257.26 | 99,412 | -4.42% |
| 2026-09-11 | 271.96 | 273.58 | 267.56 | 269.17 | 72,033 | +0.86% |
| 2026-09-10 | 266.11 | 268.72 | 261.61 | 266.87 | 145,160 | -1.12% |
| 2026-09-09 | 270 | 277.29 | 267.54 | 269.88 | 191,417 | -0.64% |
| 2026-09-08 | 276.05 | 277.11 | 270.49 | 271.63 | 152,865 | -1.50% |
| 2026-09-04 | 277.7 | 280.05 | 272.09 | 275.78 | 167,966 | -0.21% |
| 2026-09-03 | 280 | 281.343 | 273.99 | 276.37 | 94,491 | -0.56% |
| 2026-09-02 | 285.1 | 287.47 | 277.87 | 277.93 | 150,697 | -2.52% |
| 2026-09-01 | 284.89 | 286.075 | 281.24 | 285.12 | 135,690 | -1.57% |
| 2026-08-31 | 296.63 | 298.435 | 288.825 | 289.66 | 94,804 | -2.94% |
| 2026-08-28 | 303 | 307.855 | 296.75 | 298.44 | 121,719 | -1.55% |
| 2026-08-27 | 305.61 | 308.275 | 301.13 | 303.14 | 89,360 | -0.65% |
| 2026-08-26 | 306.94 | 310.296 | 304.04 | 305.13 | 87,320 | +0.13% |
| 2026-08-25 | 308.65 | 311.13 | 300.62 | 304.73 | 163,428 | +0.57% |
| 2026-08-24 | 310.8 | 310.945 | 300.49 | 302.99 | 107,981 | -2.35% |
| 2026-08-21 | 313.27 | 316.22 | 304.7 | 310.28 | 79,954 | +0.28% |
| 2026-08-20 | 308.39 | 313.93 | 306.46 | 309.42 | 89,994 | -1.04% |
| 2026-08-19 | 324.43 | 324.71 | 311.43 | 312.67 | 83,219 | -2.56% |
| 2026-08-18 | 326.9 | 326.9 | 318.73 | 320.89 | 75,635 | -1.86% |
| 2026-08-17 | 332.21 | 335.57 | 323.88 | 326.97 | 96,625 | -1.27% |
| 2026-08-14 | 326.5 | 333.225 | 325.31 | 331.18 | 91,474 | +1.04% |
| 2026-08-13 | 333.81 | 333.87 | 324.63 | 327.78 | 187,312 | -0.83% |
| 2026-08-12 | 333.7 | 335.885 | 329.86 | 330.53 | 90,592 | +0.92% |
| 2026-08-11 | 328.55 | 335.03 | 323.05 | 327.53 | 100,606 | -0.19% |
| 2026-08-10 | 341.47 | 343.33 | 327.31 | 328.14 | 88,027 | -3.52% |
| 2026-08-07 | 339.97 | 342.44 | 335.2 | 340.12 | 152,095 | +0.84% |
| 2026-08-06 | 324.66 | 340.02 | 324.66 | 337.63 | 173,110 | +3.42% |
| 2026-08-05 | 321 | 326.87 | 318.58 | 326.45 | 110,173 | +1.16% |
| 2026-08-04 | 318.28 | 327.83 | 311.74 | 322.72 | 156,539 | +3.45% |
| 2026-08-03 | 305.56 | 315.35 | 298.59 | 311.96 | 201,485 | +5.21% |
| 2026-07-31 | 305.92 | 315.5 | 290.01 | 296.5 | 198,948 | +3.22% |
| 2026-07-30 | 284.5 | 290.86 | 279.34 | 287.25 | 168,925 | +4.66% |
| 2026-07-29 | 290.68 | 292.6 | 274.17 | 274.46 | 218,942 | -6.53% |
| 2026-07-28 | 306.57 | 311.61 | 292.05 | 293.62 | 226,284 | -5.20% |
| 2026-07-27 | 308.36 | 312.3 | 299.61 | 309.72 | 134,656 | +2.00% |
| 2026-07-24 | 309.55 | 312.87 | 302.77 | 303.65 | 138,066 | -1.60% |
| 2026-07-23 | 307.64 | 313.18 | 306.255 | 308.58 | 115,110 | -0.39% |
| 2026-07-22 | 303.24 | 312.565 | 303.24 | 309.8 | 131,697 | +0.82% |
| 2026-07-21 | 304.58 | 311.4 | 300.34 | 307.27 | 112,211 | +2.42% |
| 2026-07-20 | 306.28 | 308.088 | 299.88 | 300.02 | 83,500 | -0.89% |
| 2026-07-17 | 295.56 | 307.34 | 293.64 | 302.72 | 124,784 | -0.65% |
| 2026-07-16 | 300.06 | 310.85 | 298.95 | 304.71 | 164,105 | -0.90% |
| 2026-07-15 | 313.59 | 313.59 | 305.52 | 307.47 | 106,240 | -1.41% |
| 2026-07-14 | 313.88 | 316.77 | 307.91 | 311.88 | 158,562 | +1.41% |
| 2026-07-13 | 312.06 | 316.195 | 307.01 | 307.54 | 121,668 | -2.55% |
| 2026-07-10 | 308.24 | 319.98 | 308.24 | 315.58 | 145,809 | +1.92% |
| 2026-07-09 | 304.26 | 316.27 | 302.45 | 309.63 | 263,426 | +2.78% |
| 2026-07-08 | 306.97 | 310.115 | 300.49 | 301.25 | 135,153 | -2.99% |
| 2026-07-07 | 315 | 317.12 | 301.1 | 310.54 | 194,817 | -2.89% |
| 2026-07-06 | 328.97 | 337.46 | 317.71 | 319.78 | 282,767 | -2.47% |
| 2026-07-02 | 348.25 | 350.51 | 326.11 | 327.87 | 258,467 | -5.91% |
| 2026-07-01 | 355.51 | 357.96 | 347.46 | 348.46 | 257,851 | -2.57% |
| 2026-06-30 | 356.61 | 363.89 | 345.07 | 357.67 | 338,130 | +0.74% |
| 2026-06-29 | 336.08 | 356.21 | 332.89 | 355.03 | 357,126 | +4.27% |
| 2026-06-26 | 333.52 | 344.3 | 328.15 | 340.5 | 584,610 | +0.70% |
| 2026-06-25 | 321.9 | 339.2 | 320.115 | 338.14 | 329,180 | +6.39% |
| 2026-06-24 | 316.24 | 327.28 | 313.27 | 317.84 | 287,083 | +0.55% |
| 2026-06-23 | 313.17 | 318.84 | 308.08 | 316.09 | 165,471 | -1.41% |
| 2026-06-22 | 315.21 | 321.22 | 305.995 | 320.61 | 125,703 | +1.73% |
| 2026-06-18 | 299.35 | 316.915 | 299.18 | 315.17 | 295,931 | +6.56% |
| 2026-06-17 | 310.01 | 312.43 | 295.31 | 295.78 | 194,174 | -4.21% |
| 2026-06-16 | 312.7 | 318 | 308.33 | 308.77 | 180,840 | -0.16% |
| 2026-06-15 | 310.02 | 315.375 | 308.57 | 309.28 | 212,996 | +2.02% |
| 2026-06-12 | 308.49 | 309 | 301.938 | 303.16 | 207,973 | -0.28% |
| 2026-06-11 | 293.67 | 305.17 | 293.04 | 304.01 | 108,428 | +4.57% |
| 2026-06-10 | 294.94 | 303.73 | 290.45 | 290.72 | 272,562 | -1.41% |
| 2026-06-09 | 298.32 | 305.47 | 287.54 | 294.87 | 177,543 | +0.33% |
| 2026-06-08 | 294.1 | 298.855 | 290.54 | 293.91 | 98,577 | +1.19% |
| 2026-06-05 | 295.38 | 297.459 | 286.35 | 290.45 | 114,199 | -2.42% |
| 2026-06-04 | 294.81 | 298.47 | 290.31 | 297.66 | 164,097 | +1.80% |
| 2026-06-03 | 287.21 | 295.89 | 286.5 | 292.39 | 217,634 | +1.29% |
| 2026-06-02 | 283.46 | 292.98 | 282.07 | 288.66 | 215,932 | +2.22% |
| 2026-06-01 | 272.82 | 285.64 | 270.41 | 282.39 | 191,436 | +1.94% |
| 2026-05-29 | 277.2 | 281.06 | 275.205 | 277.01 | 170,564 | +0.56% |
| 2026-05-28 | 272.38 | 276.91 | 266.72 | 275.48 | 227,935 | +0.01% |
| 2026-05-27 | 272.72 | 276.1 | 268.55 | 275.44 | 158,384 | +2.20% |
| 2026-05-26 | 259.4 | 270.575 | 258.17 | 269.5 | 229,624 | +5.35% |
| 2026-05-22 | 254.97 | 257.88 | 253.47 | 255.82 | 97,638 | +1.37% |
| 2026-05-21 | 251.06 | 254.095 | 245.91 | 252.36 | 114,380 | -0.61% |
| 2026-05-20 | 248.39 | 255.28 | 245.25 | 253.92 | 153,063 | +3.58% |
| 2026-05-19 | 248.1 | 248.1 | 241.7 | 245.15 | 93,524 | -2.40% |
| 2026-05-18 | 250.59 | 252.88 | 247.17 | 251.18 | 104,335 | +1.00% |
| 2026-05-15 | 254.55 | 256.8 | 247.56 | 248.69 | 90,889 | -4.05% |
| 2026-05-14 | 254.25 | 260.35 | 251.8 | 259.19 | 136,957 | +2.49% |
| 2026-05-13 | 255.43 | 255.43 | 246.32 | 252.9 | 332,095 | -0.83% |
| 2026-05-12 | 256.29 | 256.48 | 248.29 | 255.01 | 147,635 | -1.92% |