Standex International Corporation SXI
NYSE · United States · Electronic Technology
$273.06-0.29 (-0.11%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $273.06 | -0.11% | $274.65 | $275.69 | $270.89 | 123.20K |
| 2026-09-29 | $273.35 | -1.84% | $280.92 | $280.92 | $273.18 | 184.90K |
| 2026-09-28 | $278.47 | -0.61% | $278.39 | $281.04 | $273.65 | 149.10K |
| 2026-09-25 | $280.17 | +0.20% | $280.89 | $282.53 | $276.46 | 147.80K |
| 2026-09-24 | $279.60 | +0.97% | $275.50 | $281.38 | $272.14 | 166.00K |
| 2026-09-23 | $276.91 | +2.13% | $268.54 | $277.93 | $266.26 | 139.50K |
| 2026-09-22 | $271.14 | +3.29% | $265.12 | $271.54 | $262.25 | 154.20K |
| 2026-09-21 | $262.51 | +0.50% | $264.74 | $265.20 | $258.20 | 70.90K |
| 2026-09-18 | $261.21 | +1.32% | $259.56 | $261.27 | $254.27 | 190.00K |
| 2026-09-17 | $257.81 | -0.57% | $265.91 | $266.95 | $254.90 | 88.00K |
| 2026-09-16 | $259.28 | +1.71% | $257.39 | $262.22 | $255.81 | 157.30K |
| 2026-09-15 | $254.92 | -0.91% | $259.16 | $262.26 | $253.62 | 122.90K |
| 2026-09-14 | $257.26 | -4.42% | $261.60 | $264.36 | $255.49 | 99.40K |
| 2026-09-11 | $269.17 | +0.86% | $271.96 | $273.58 | $267.56 | 72.70K |
| 2026-09-10 | $266.87 | -1.12% | $266.11 | $268.72 | $261.61 | 145.20K |
| 2026-09-09 | $269.88 | -0.64% | $270.00 | $277.29 | $267.54 | 192.20K |
| 2026-09-08 | $271.63 | -1.50% | $276.05 | $277.11 | $270.49 | 153.00K |
| 2026-09-04 | $275.78 | -0.21% | $277.70 | $280.05 | $272.09 | 168.00K |
| 2026-09-03 | $276.37 | -0.56% | $280.00 | $281.34 | $273.99 | 94.50K |
| 2026-09-02 | $277.93 | -2.52% | $285.10 | $287.47 | $277.87 | 150.70K |
| 2026-09-01 | $285.12 | -1.57% | $284.89 | $286.08 | $281.24 | 139.10K |
| 2026-08-31 | $289.66 | -2.94% | $296.63 | $298.44 | $288.83 | 95.20K |
| 2026-08-28 | $298.44 | -1.55% | $303.00 | $307.86 | $296.75 | 121.70K |
| 2026-08-27 | $303.14 | -0.65% | $305.61 | $308.28 | $301.13 | 101.50K |
| 2026-08-26 | $305.13 | +0.13% | $306.94 | $310.30 | $304.04 | 87.30K |
| 2026-08-25 | $304.73 | +0.57% | $308.65 | $311.13 | $300.62 | 163.40K |
| 2026-08-24 | $302.99 | -2.35% | $310.80 | $310.95 | $300.49 | 108.00K |
| 2026-08-21 | $310.28 | +0.28% | $313.27 | $316.22 | $304.70 | 81.40K |
| 2026-08-20 | $309.42 | -1.04% | $308.39 | $313.93 | $306.46 | 90.80K |
| 2026-08-19 | $312.67 | -2.56% | $324.43 | $324.71 | $311.43 | 83.20K |
| 2026-08-18 | $320.89 | -1.86% | $326.90 | $326.90 | $318.73 | 75.60K |
| 2026-08-17 | $326.97 | -1.27% | $332.21 | $335.57 | $323.88 | 96.70K |
| 2026-08-14 | $331.18 | +1.04% | $326.50 | $333.23 | $325.31 | 91.50K |
| 2026-08-13 | $327.78 | -0.83% | $333.81 | $333.87 | $324.63 | 187.30K |
| 2026-08-12 | $330.53 | +0.92% | $333.70 | $335.89 | $329.86 | 90.60K |
| 2026-08-11 | $327.53 | -0.19% | $328.55 | $335.03 | $323.05 | 100.60K |
| 2026-08-10 | $328.14 | -3.52% | $341.47 | $343.33 | $327.31 | 88.00K |
| 2026-08-07 | $340.12 | +0.74% | $339.97 | $342.44 | $335.20 | 154.20K |
| 2026-08-06 | $337.63 | +3.42% | $324.66 | $340.02 | $324.66 | 174.90K |
| 2026-08-05 | $326.45 | +1.16% | $321.00 | $326.87 | $318.58 | 110.20K |
| 2026-08-04 | $322.72 | +3.45% | $318.28 | $327.83 | $311.74 | 156.50K |
| 2026-08-03 | $311.96 | +5.21% | $305.56 | $315.35 | $298.59 | 201.50K |
| 2026-07-31 | $296.50 | +3.22% | $305.92 | $315.50 | $290.01 | 198.80K |
| 2026-07-30 | $287.25 | +4.66% | $284.50 | $290.86 | $279.34 | 168.90K |
| 2026-07-29 | $274.46 | -6.53% | $290.68 | $292.60 | $274.17 | 218.90K |
| 2026-07-28 | $293.62 | -5.20% | $306.57 | $311.61 | $292.05 | 226.30K |
| 2026-07-27 | $309.72 | +2.00% | $308.36 | $312.30 | $299.61 | 134.70K |
| 2026-07-24 | $303.65 | -1.60% | $309.55 | $312.87 | $302.77 | 138.10K |
| 2026-07-23 | $308.58 | -0.39% | $307.64 | $313.18 | $306.26 | 115.10K |
| 2026-07-22 | $309.80 | +0.82% | $303.24 | $312.57 | $303.24 | 131.70K |
| 2026-07-21 | $307.27 | +2.42% | $304.58 | $311.40 | $300.34 | 112.20K |
| 2026-07-20 | $300.02 | -0.89% | $306.28 | $308.09 | $299.88 | 83.50K |
| 2026-07-17 | $302.72 | -0.65% | $295.56 | $307.34 | $293.64 | 124.80K |
| 2026-07-16 | $304.71 | -0.90% | $300.06 | $310.85 | $298.95 | 164.10K |
| 2026-07-15 | $307.47 | -1.41% | $313.59 | $313.59 | $305.52 | 106.20K |
| 2026-07-14 | $311.88 | +1.41% | $313.88 | $316.77 | $307.91 | 158.60K |
| 2026-07-13 | $307.54 | -2.55% | $312.06 | $316.20 | $307.01 | 121.70K |
| 2026-07-10 | $315.58 | +1.92% | $308.24 | $319.98 | $308.24 | 145.80K |
| 2026-07-09 | $309.63 | +2.78% | $304.26 | $316.27 | $302.45 | 263.40K |
| 2026-07-08 | $301.25 | -2.99% | $306.97 | $310.12 | $300.49 | 135.20K |
| 2026-07-07 | $310.54 | -2.89% | $315.00 | $317.12 | $301.10 | 194.80K |
| 2026-07-06 | $319.78 | -2.47% | $328.97 | $337.46 | $317.71 | 282.80K |
| 2026-07-02 | $327.87 | -5.91% | $348.25 | $350.51 | $326.11 | 258.50K |
| 2026-07-01 | $348.46 | -2.58% | $355.51 | $357.96 | $347.46 | 257.90K |
| 2026-06-30 | $357.67 | +0.74% | $356.61 | $363.89 | $345.07 | 338.10K |
| 2026-06-29 | $355.03 | +4.27% | $336.08 | $356.21 | $332.89 | 357.10K |
| 2026-06-26 | $340.50 | +0.70% | $333.52 | $344.30 | $328.15 | 584.50K |
| 2026-06-25 | $338.14 | +6.39% | $321.90 | $339.20 | $320.12 | 329.20K |
| 2026-06-24 | $317.84 | +0.55% | $316.24 | $327.28 | $313.27 | 287.10K |
| 2026-06-23 | $316.09 | -1.41% | $313.17 | $318.84 | $308.08 | 165.50K |
| 2026-06-22 | $320.61 | +1.73% | $315.21 | $321.22 | $306.00 | 125.70K |
| 2026-06-18 | $315.17 | +6.56% | $299.35 | $316.92 | $299.18 | 295.90K |
| 2026-06-17 | $295.78 | -4.21% | $310.01 | $312.43 | $295.31 | 194.20K |
| 2026-06-16 | $308.77 | -0.16% | $312.70 | $318.00 | $308.33 | 180.80K |
| 2026-06-15 | $309.28 | +2.02% | $310.02 | $315.38 | $308.57 | 213.00K |
| 2026-06-12 | $303.16 | -0.28% | $308.49 | $309.00 | $301.94 | 208.00K |
| 2026-06-11 | $304.01 | +4.57% | $293.67 | $305.17 | $293.04 | 108.40K |
| 2026-06-10 | $290.72 | -1.41% | $294.94 | $303.73 | $290.45 | 272.60K |
| 2026-06-09 | $294.87 | +0.33% | $298.32 | $305.47 | $287.54 | 177.50K |
| 2026-06-08 | $293.91 | +1.19% | $294.10 | $298.86 | $290.54 | 98.50K |
| 2026-06-05 | $290.45 | -2.42% | $295.38 | $297.46 | $286.35 | 114.20K |
| 2026-06-04 | $297.66 | +1.80% | $294.81 | $298.47 | $290.31 | 164.10K |
| 2026-06-03 | $292.39 | +1.29% | $287.21 | $295.89 | $286.50 | 217.60K |
| 2026-06-02 | $288.66 | +2.22% | $283.46 | $292.98 | $282.07 | 215.90K |
| 2026-06-01 | $282.39 | +1.94% | $272.82 | $285.64 | $270.41 | 191.40K |
| 2026-05-29 | $277.01 | +0.56% | $277.20 | $281.06 | $275.21 | 170.60K |
| 2026-05-28 | $275.48 | +0.01% | $272.38 | $276.91 | $266.72 | 227.90K |
| 2026-05-27 | $275.44 | +2.20% | $272.72 | $276.10 | $268.55 | 158.40K |
| 2026-05-26 | $269.50 | +5.35% | $259.40 | $270.58 | $258.17 | 229.60K |
| 2026-05-22 | $255.82 | +1.37% | $254.97 | $257.88 | $253.47 | 97.60K |