Standex International Corporation SXI
240.79 USD -2.26 (-0.93%)
Regular-session close
240.79 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
237.65 Day range 250.66
217.28 52-week range 357.67
- YTD
- +10.82%
- 1 year
- +3.88%
SXI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 243.59 | 250.66 | 237.65 | 240.79 | -2.26 | -0.93% | 109,054 |
| Nov 12, 2026 | 242.26 | 250.03 | 239.58 | 243.05 | -2.58 | -1.05% | 143,200 |
| Nov 11, 2026 | 252.23 | 256.07 | 244.69 | 245.63 | -0.59 | -0.24% | 161,200 |
| Nov 10, 2026 | 245.01 | 252.03 | 244.79 | 246.22 | -1.25 | -0.51% | 105,700 |
| Nov 9, 2026 | 235.20 | 248.99 | 234.71 | 247.47 | +19.11 | +8.37% | 156,800 |
| Nov 6, 2026 | 238.97 | 241.89 | 228.14 | 228.36 | -4.32 | -1.86% | 166,300 |
| Nov 5, 2026 | 250.94 | 250.94 | 230.78 | 232.68 | -18.74 | -7.45% | 192,100 |
| Nov 4, 2026 | 260.00 | 264.68 | 250.18 | 251.42 | -7.71 | -2.98% | 212,000 |
| Nov 3, 2026 | 258.76 | 262.31 | 257.10 | 259.13 | +5.49 | +2.16% | 138,400 |
| Nov 2, 2026 | 250.00 | 258.85 | 248.00 | 253.64 | +10.09 | +4.14% | 142,700 |
| Oct 30, 2026 | 256.76 | 256.76 | 234.73 | 243.55 | -4.64 | -1.87% | 223,100 |
| Oct 29, 2026 | 241.33 | 249.91 | 241.13 | 248.19 | +3.64 | +1.49% | 142,500 |
| Oct 28, 2026 | 248.13 | 249.95 | 240.55 | 244.55 | +1.38 | +0.57% | 155,400 |
| Oct 27, 2026 | 244.47 | 245.61 | 237.21 | 243.17 | +1.33 | +0.55% | 236,200 |
| Oct 26, 2026 | 244.08 | 246.94 | 234.57 | 241.84 | +1.37 | +0.57% | 205,700 |
| Oct 23, 2026 | 239.69 | 245.03 | 229.00 | 240.47 | -2.53 | -1.04% | 320,400 |
| Oct 22, 2026 | 259.62 | 261.68 | 235.74 | 243.00 | -26.69 | -9.90% | 320,700 |
| Oct 21, 2026 | 264.04 | 273.16 | 264.04 | 269.69 | +9.07 | +3.48% | 129,800 |
| Oct 20, 2026 | 268.85 | 268.85 | 255.41 | 260.62 | -5.94 | -2.23% | 110,700 |
| Oct 19, 2026 | 268.86 | 270.88 | 265.31 | 266.56 | +1.62 | +0.61% | 68,500 |
| Oct 16, 2026 | 265.23 | 270.83 | 260.67 | 264.94 | -1.76 | -0.66% | 118,000 |
| Oct 15, 2026 | 268.20 | 271.55 | 263.68 | 266.70 | -6.78 | -2.48% | 135,800 |
| Oct 14, 2026 | 277.63 | 279.30 | 272.57 | 273.48 | -9.21 | -3.26% | 81,700 |
| Oct 13, 2026 | 279.91 | 284.57 | 276.73 | 282.69 | +1.73 | +0.62% | 88,500 |
| Oct 12, 2026 | 283.72 | 287.00 | 280.69 | 280.96 | -4.05 | -1.42% | 87,200 |
| Oct 9, 2026 | 282.13 | 286.30 | 278.99 | 285.01 | +3.95 | +1.41% | 81,500 |
| Oct 8, 2026 | 285.39 | 291.58 | 280.67 | 281.06 | -7.19 | -2.49% | 163,400 |
| Oct 7, 2026 | 288.44 | 297.80 | 283.99 | 288.25 | -8.87 | -2.99% | 197,600 |
| Oct 6, 2026 | 292.58 | 297.53 | 285.80 | 297.12 | +7.88 | +2.72% | 132,000 |
| Oct 5, 2026 | 289.04 | 292.56 | 283.49 | 289.24 | +0.65 | +0.23% | 126,200 |
| Oct 2, 2026 | 289.65 | 296.45 | 285.77 | 288.59 | +3.47 | +1.22% | 222,800 |
| Oct 1, 2026 | 271.39 | 286.55 | 267.39 | 285.12 | +12.06 | +4.42% | 140,200 |
| Sep 30, 2026 | 274.65 | 275.69 | 270.89 | 273.06 | -0.29 | -0.11% | 123,200 |
| Sep 29, 2026 | 280.92 | 280.92 | 273.18 | 273.35 | -5.12 | -1.84% | 184,900 |
| Sep 28, 2026 | 278.39 | 281.04 | 273.65 | 278.47 | -1.70 | -0.61% | 149,100 |
| Sep 25, 2026 | 280.89 | 282.53 | 276.46 | 280.17 | +0.57 | +0.20% | 147,800 |
| Sep 24, 2026 | 275.50 | 281.38 | 272.14 | 279.60 | +2.69 | +0.97% | 166,000 |
| Sep 23, 2026 | 268.54 | 277.93 | 266.26 | 276.91 | +5.77 | +2.13% | 139,500 |
| Sep 22, 2026 | 265.12 | 271.54 | 262.25 | 271.14 | +8.63 | +3.29% | 154,200 |
| Sep 21, 2026 | 264.74 | 265.20 | 258.20 | 262.51 | +1.30 | +0.50% | 70,900 |
| Sep 18, 2026 | 259.56 | 261.27 | 254.27 | 261.21 | +3.40 | +1.32% | 190,000 |
| Sep 17, 2026 | 265.91 | 266.95 | 254.90 | 257.81 | -1.47 | -0.57% | 88,000 |
| Sep 16, 2026 | 257.39 | 262.22 | 255.81 | 259.28 | +4.36 | +1.71% | 157,300 |
| Sep 15, 2026 | 259.16 | 262.26 | 253.62 | 254.92 | -2.34 | -0.91% | 122,900 |
| Sep 14, 2026 | 261.60 | 264.36 | 255.49 | 257.26 | -11.91 | -4.42% | 99,400 |
| Sep 11, 2026 | 271.96 | 273.58 | 267.56 | 269.17 | +2.30 | +0.86% | 72,700 |
| Sep 10, 2026 | 266.11 | 268.72 | 261.61 | 266.87 | -3.01 | -1.12% | 145,200 |
| Sep 9, 2026 | 270.00 | 277.29 | 267.54 | 269.88 | -1.75 | -0.64% | 192,200 |
| Sep 8, 2026 | 276.05 | 277.11 | 270.49 | 271.63 | -4.15 | -1.50% | 153,000 |
| Sep 4, 2026 | 277.70 | 280.05 | 272.09 | 275.78 | -0.59 | -0.21% | 168,000 |
| Sep 3, 2026 | 280.00 | 281.34 | 273.99 | 276.37 | -1.56 | -0.56% | 94,500 |
| Sep 2, 2026 | 285.10 | 287.47 | 277.87 | 277.93 | -7.19 | -2.52% | 150,700 |
| Sep 1, 2026 | 284.89 | 286.08 | 281.24 | 285.12 | -4.54 | -1.57% | 139,100 |
| Aug 31, 2026 | 296.63 | 298.44 | 288.83 | 289.66 | -8.78 | -2.94% | 95,200 |
| Aug 28, 2026 | 303.00 | 307.86 | 296.75 | 298.44 | -4.70 | -1.55% | 121,700 |
| Aug 27, 2026 | 305.61 | 308.28 | 301.13 | 303.14 | -1.99 | -0.65% | 101,500 |
| Aug 26, 2026 | 306.94 | 310.30 | 304.04 | 305.13 | +0.40 | +0.13% | 87,300 |
| Aug 25, 2026 | 308.65 | 311.13 | 300.62 | 304.73 | +1.74 | +0.57% | 163,400 |
| Aug 24, 2026 | 310.80 | 310.95 | 300.49 | 302.99 | -7.29 | -2.35% | 108,000 |
| Aug 21, 2026 | 313.27 | 316.22 | 304.70 | 310.28 | +0.86 | +0.28% | 81,400 |
| Aug 20, 2026 | 308.39 | 313.93 | 306.46 | 309.42 | -3.25 | -1.04% | 90,800 |
| Aug 19, 2026 | 324.43 | 324.71 | 311.43 | 312.67 | -8.22 | -2.56% | 83,200 |
| Aug 18, 2026 | 326.90 | 326.90 | 318.73 | 320.89 | -6.08 | -1.86% | 75,600 |
| Aug 17, 2026 | 332.21 | 335.57 | 323.88 | 326.97 | -4.21 | -1.27% | 96,700 |
| Aug 14, 2026 | 326.50 | 333.23 | 325.31 | 331.18 | +3.40 | +1.04% | 91,500 |
65 days, newest first. Daily bars as drawn on the SXI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.